window.pageData = {"fund":{"_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","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","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":3000000010718,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0002,"f_ind_h_s_r":0.9998,"f_h_a":48930,"f_h_s_a":12242,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010718,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.9387709745527281,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.5850473392099249,"f_p_r_m3_ssc":9046,"f_p_r_m3_ssrp":0.9814262023217247,"f_p_r_m6_ssc":8762,"f_p_r_m6_ssrp":0.9283186850816116,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.7684829572731637,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.8853626943005182,"f_p_r_y3_ssc":6907,"f_p_r_y3_ssrp":0.8802490587894585,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.9868363317244405,"f_p_r_y5_ssc":4293,"f_p_r_y5_ssrp":0.9643522833178005},"fp":{"stockId":3000000010718,"type":"fp","f_p_r_fys":-0.057489451476793296,"f_p_r_m1":0.020559680182752782,"f_p_r_m3":-0.12616136919315413,"f_p_r_m6":-0.08060367003944435,"f_p_r_y1":0.0737031844582412,"f_cagr_p_r_fs":-0.11079427893156046,"f_p_r_d1":-0.013846737481031823,"f_p_r_y2":0.05656286953094214,"f_p_r_y3":-0.048455804046858675,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.43497048903878544},"ff":{"stockId":3000000010718,"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":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010718,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.5361,"f_nv_cr":-0.009423503325942328},"f_as":{"stockId":3000000010718,"type":"f_as","f_tas":282115676.3128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010717,"__csrcFundId":8554,"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,"lastUpdated":"2025-01-01T23:59:26.997Z","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"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000009926,"holdings":2065875,"marketCap":237493175,"netValueRatio":0.0974,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":600489,"holdings":8879148,"marketCap":237162043,"netValueRatio":0.0973,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":300750,"holdings":583392,"marketCap":234348566,"netValueRatio":0.0961,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000000700,"holdings":522200,"marketCap":223161021,"netValueRatio":0.0915,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":601318,"holdings":3229400,"marketCap":183365332,"netValueRatio":0.0752,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000002099,"holdings":1216700,"marketCap":162431932,"netValueRatio":0.0666,"quarterlyChange":-0.03632887189292655,"stock":{"stockCode":"02099","exchange":"hk","stockType":"company","tickerId":2099,"name":"中国黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000000883,"holdings":6380000,"marketCap":157730188,"netValueRatio":0.0647,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000001810,"holdings":4205600,"marketCap":117935504,"netValueRatio":0.0484,"quarterlyChange":-0.19185750636132293,"stock":{"stockCode":"01810","exchange":"hk","stockType":"company","tickerId":1810,"name":"小米集团-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":1000000000002233,"holdings":60516000,"marketCap":116483072,"netValueRatio":0.0478,"quarterlyChange":-0.29677419354838785,"stock":{"stockCode":"02233","exchange":"hk","stockType":"company","tickerId":2233,"name":"西部水泥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010717,"stockId":600519,"holdings":67300,"marketCap":97585000,"netValueRatio":0.04,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48270,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f227f02c4620d74590e42d","stockId":3000000010718,"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":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","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","exchange":"jj","followedNum":16,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010718,"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":"2025-12-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":282115676.3128,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":-0.0575,"managerCagr":-0.1108,"managerTotalProfit":-0.4639,"indexYearStartProfit":0.0383,"indexCagr":-0.0249,"indexTotalProfit":-0.1252}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5361},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5412},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5328},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.537},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5343},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.532},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5456},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5486},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5473},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5486},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5521},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5441},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5382},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5339},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5353},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5321},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5371},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5217},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5243},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.526},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5314},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5186},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5253},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5213},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5156},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5187},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5158},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.505},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.522},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5288},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5476},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5468},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5475},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5445},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5486},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5558},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5515},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5346},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5392},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5357},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5426},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5544},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5715},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5658},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5608},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5728},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5646},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5597},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5736},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.574},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5702},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5708},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5608},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5686},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.582},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5811},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5746},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6135},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6429},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6347},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6178},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.613},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6037},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5953},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5938},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5917},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5921},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.596},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5982},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5943},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5898},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5887},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5855},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5928},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5941},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5869},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5688},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5687},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5653},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.572},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.568},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5692},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5715},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5701},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.566},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5707},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5639},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5738},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5818},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5713},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5702},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5695},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5816},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5849},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5797},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5741},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5766},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.58},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.576},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5765},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5733},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5719},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5627},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5571},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5721},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5766},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5716},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5847},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.589},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5985},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5858},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5817},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5824},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5776},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5801},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5716},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5664},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5822},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5771},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5831},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5874},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5809},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5911},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.583},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5818},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5835},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5897},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5865},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5854},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5982},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.599},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5869},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6022},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.604},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6231},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6156},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6081},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5971},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6093},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6065},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5975},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5981},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5936},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5927},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.6019},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5956},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5951},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5923},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5801},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5801},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5836},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5803},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5776},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5639},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5787},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5798},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5839},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5667},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5581},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5594},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5733},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5791},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5727},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5652},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5632},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5628},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5639},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5611},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5602},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5576},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.546},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5477},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5483},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.548},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5539},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5492},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5446},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5419},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5437},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5515},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5556},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5531},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5537},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5588},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5544},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5516},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.545},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5392},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5327},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5299},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5292},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5244},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5228},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5203},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5183},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5216},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5191},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.523},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5216},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5163},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5157},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5147},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5149},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5157},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5182},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5145},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5106},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5091},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5084},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5153},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5178},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5205},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5196},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5191},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5222},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5184},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5171},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5135},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5149},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5127},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5116},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5073},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5134},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.512},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5136},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5132},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5217},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5209},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5266},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5198},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5137},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5138},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5165},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.519},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5107},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.517},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5113},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5095},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5071},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5083},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4993},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4964},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4987},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5013},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5027},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5017},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4982},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4947},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4901},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.492},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4901},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4955},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.492},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.484},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4787},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4711},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4638},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4527},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5056},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5081},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5098},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5092},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5159},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5198},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5169},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.515},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5224},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5215},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5296},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5392},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5415},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5334},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5321},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.52},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5222},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5249},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5199},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5272},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5249},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.512},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5044},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5076},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.505},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5139},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.516},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5099},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5178},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5259},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5086},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5119},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5112},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.506},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5054},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4936},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4941},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4884},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4915},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4905},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4837},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4816},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4826},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4832},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4798},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4817},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4842},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4857},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4821},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4819},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.478},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4803},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4723},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4712},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4773},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4788},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4809},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.486},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4914},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4936},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5034},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.505},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5059},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5041},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.504},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5058},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5042},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5036},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5016},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5013},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5002},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4996},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5014},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5108},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5023},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5001},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.501},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4965},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4916},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4946},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4939},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4904},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4885},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4874},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4959},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4937},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4911},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4893},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4964},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4916},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4904},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4892},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4897},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4942},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5033},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5007},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.506},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5095},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5116},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5034},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5082},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5025},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5008},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4992},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5023},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5059},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5104},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5117},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5138},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5182},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5211},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5186},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.519},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5042},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.509},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5095},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5246},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5191},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5233},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5097},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5396},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5271},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5032},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4892},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4828},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4799},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4629},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4595},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4585},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4569},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4539},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4541},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4557},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4622},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4639},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4727},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4739},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.475},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.48},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.482},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4864},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4863},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4881},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4931},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4891},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4887},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4878},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.484},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4849},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4901},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4873},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4863},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4846},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.485},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4807},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4822},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4832},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4816},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4749},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4771},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4869},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4903},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4915},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4886},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.493},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4901},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4929},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5041},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.4998},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5101},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5104},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5163},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5107},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5205},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5224},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5215},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5223},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5189},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5293},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5297},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5326},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5344},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5354},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5337},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.526},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5229},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.523},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5149},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5214},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.522},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5184},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5189},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5216},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5192},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.512},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5103},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5158},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.519},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5155},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5134},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5217},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5236},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5184},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5237},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.518},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5145},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5157},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5223},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5228},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5253},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5183},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5182},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5218},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5246},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5304},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5254},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5227},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5208},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5213},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5202},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5213},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5158},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5119},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5149},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010718,"lxr_nv_fc":0.5162}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}]}