window.pageData = {"fund":{"_id":3000000011583,"stockCode":"011583","shortName":"大成港股精选混合（QDII）A","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":11583,"masterFundFlag":1,"status":"normal","name":"大成港股精选混合型证券投资基金（QDII）","exchange":"jj","inceptionDate":"2021-05-05T16:00:00.000Z","followedNum":7,"fundCollectionId":4000050090000,"currency":"CNY","masterFundShortName":"大成港股精选混合（QDII）","setUpDate":"2021-05-05T16:00:00.000Z","setUpAssetScale":417026257.85,"setUpShares":417026257.85,"pinyin":"dcggjxhhxzqtzjj(qdii)","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50090000","tickerId":50090000,"name":"大成基金管理有限公司"},"managers":[{"name":"柏杨","stockType":"fund_manager","stockCode":"db20795928","exchange":"fm","tickerId":225215830}],"hotMetrics":{"fss":{"stockId":3000000011583,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3084,"f_ins_h_s_r_c_hy":0.2854,"f_ins_h_s_r_c_1y":0.28600000000000003,"f_ind_h_s_r":0.6916,"f_ind_h_s_r_c_hy":-0.2854,"f_ind_h_s_r_c_1y":-0.28600000000000003,"f_h_a":10468,"f_h_s_a":26626,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011583,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.8129370629370629,"f_p_r_m1_ssc":586,"f_p_r_m1_ssrp":0.9145299145299145,"f_p_r_m3_ssc":578,"f_p_r_m3_ssrp":0.9982668977469671,"f_p_r_m6_ssc":570,"f_p_r_m6_ssrp":0.7644991212653779,"f_p_r_y1_ssc":545,"f_p_r_y1_ssrp":0.5643382352941176,"f_p_r_y2_ssc":487,"f_p_r_y2_ssrp":0.5349794238683128,"f_p_r_y3_ssc":373,"f_p_r_y3_ssrp":0.40053763440860213,"f_cagr_p_r_fs_ssc":587,"f_cagr_p_r_fs_ssrp":0.6621160409556314,"f_p_r_y5_ssc":218,"f_p_r_y5_ssrp":0.5391705069124424},"fp":{"stockId":3000000011583,"type":"fp","f_p_r_fys":-0.0722505342758506,"f_p_r_m1":-0.05119367854741086,"f_p_r_m3":-0.15579655946148085,"f_p_r_m6":-0.11027904776919428,"f_p_r_y1":0.14298734177215167,"f_cagr_p_r_fs":0.02439906957101101,"f_p_r_d1":0.01928879310344822,"f_p_r_y2":0.30395101663585855,"f_p_r_y3":0.5885995777621376,"last_data_date":"2026-05-13T16:00:00.000Z","f_p_r_y5":0.1325506722857719},"ff":{"stockId":3000000011583,"type":"ff","f_m_f":2067601,"f_m_f_r":0.012,"f_c_f":344600,"f_c_f_r":0.002,"f_m_a_c_f":2412201,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011583,"type":"f_nlacan","f_nv_d":"2026-05-13T16:00:00.000Z","f_nv":1.1287,"f_nv_cr":-0.019800260529743707},"f_as":{"stockId":3000000011583,"type":"f_as","f_tas":609767080.4942001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011584,"name":"大成港股精选混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011584","tickerId":11584,"shortName":"大成港股精选混合（QDII）C","__csrcFundId":9082,"lastUpdated":"2025-01-08T23:14:23.329Z","inceptionDate":"2021-05-05T16:00:00.000Z","fundCollectionId":4000050090000,"currency":"CNY","followedNum":5,"status":"normal","setUpDate":"2021-05-05T16:00:00.000Z","setUpAssetScale":77039388.45,"setUpShares":77039388.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dcggjxhhxzqtzjj(qdii)","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000002899,"holdings":3380000,"marketCap":102542987,"netValueRatio":0.0746,"quarterlyChange":-0.03645541222658444,"stock":{"stockCode":"02899","exchange":"hk","stockType":"company","tickerId":2899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000001818,"holdings":3568000,"marketCap":99992604,"netValueRatio":0.0728,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000000700,"holdings":213800,"marketCap":91366959,"netValueRatio":0.0665,"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":3000000011583,"stockId":1000000000003939,"holdings":6800000,"marketCap":80934728,"netValueRatio":0.0589,"quarterlyChange":0.7667103538663185,"stock":{"stockCode":"03939","exchange":"hk","stockType":"company","tickerId":3939,"name":"万国黄金集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000003968,"holdings":1388000,"marketCap":60394345,"netValueRatio":0.0439,"quarterlyChange":-0.045328205409771005,"stock":{"stockCode":"03968","exchange":"hk","stockType":"company","tickerId":3968,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000009988,"holdings":568000,"marketCap":59680356,"netValueRatio":0.0434,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000001378,"holdings":1568000,"marketCap":48124024,"netValueRatio":0.035,"quarterlyChange":0.06560392397302328,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000001801,"holdings":618000,"marketCap":46326797,"netValueRatio":0.0337,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000001364,"holdings":1868000,"marketCap":45027271,"netValueRatio":0.0328,"quarterlyChange":0.10169491525423768,"stock":{"exchange":"hk","stockType":"company","stockCode":"01364","tickerId":1364,"name":"古茗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011583,"stockId":1000000000003993,"holdings":3000000,"marketCap":42646485,"netValueRatio":0.031,"quarterlyChange":-0.16320166320166252,"stock":{"stockCode":"03993","exchange":"hk","stockType":"company","tickerId":3993,"name":"洛阳钼业"}}],"lastFsMetrics":{"latestTurnoverRate":1.0793649885419396,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48459,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a07320ae12e98a9c4e6a2fc","stockId":3000000011583,"source":"cn_info","declarationDate":"2021-05-06T16:00:00.000Z","appointmentDate":"2021-05-05T16:00:00.000Z","isEmployed":true,"managerId":7000225215830,"manager":{"_id":7000225215830,"name":"柏杨","tickerId":225215830,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20795928","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000011583,"stockCode":"011583","shortName":"大成港股精选混合（QDII）(011583)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":11583,"name":"大成港股精选混合型证券投资基金（QDII）","exchange":"jj","inceptionDate":"2021-05-05T16:00:00.000Z","followedNum":7,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000011583,"type":"f_as","f_m_f":2067601,"f_m_f_r":0.012,"f_c_f":344600,"f_c_f_r":0.002,"f_m_a_c_f":2412201,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":609767080.4942001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":0,"managerYearStartProfit":-0.0723,"managerCagr":0.0244,"managerTotalProfit":0.1287,"indexYearStartProfit":0.0566,"indexCagr":-0.0058,"indexTotalProfit":-0.029}],"influencesList":[],"netValueList":[{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1287},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1515},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1544},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1576},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1758},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1767},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1581},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1548},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1377},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.154},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1653},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1597},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1824},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1956},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1968},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.192},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2112},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2002},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1896},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.179},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1927},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1923},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2039},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1647},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.166},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1653},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1808},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1422},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1477},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1407},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1224},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1504},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.138},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0955},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.141},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.153},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2158},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2147},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2198},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2163},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2398},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.256},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2604},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.232},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2465},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2388},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2521},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2677},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3171},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3191},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3099},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3441},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3284},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.337},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3427},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3304},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3251},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2888},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2983},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3182},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3106},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2882},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3273},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3892},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3944},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3612},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3521},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.343},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3332},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3465},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3262},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3204},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3294},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3332},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.342},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3304},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3178},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3022},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2814},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2847},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2817},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2498},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2166},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2092},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2408},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2409},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2423},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2441},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.245},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2246},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2137},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2126},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2027},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2267},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2433},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.217},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2259},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2196},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.25},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2659},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.251},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.241},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2488},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.249},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2321},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2309},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2232},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2234},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2135},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1868},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2264},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.227},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2182},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2468},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2916},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2704},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2674},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2708},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2522},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2632},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2333},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2254},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2562},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2543},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2636},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.257},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2572},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2826},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2628},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2471},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2499},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2645},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2606},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2492},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.281},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2894},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2568},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3045},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3091},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.359},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3213},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2914},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.316},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3089},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3044},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3058},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2989},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2944},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3015},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2987},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3035},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3046},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2855},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3033},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.3061},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2972},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.297},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.255},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.295},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2885},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2996},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2662},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2464},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.246},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2727},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2761},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2634},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2397},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2318},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2463},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2595},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2612},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2319},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2262},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1878},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1844},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1824},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1795},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1884},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1833},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1552},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1433},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1604},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1752},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.2009},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1925},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1794},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1967},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1765},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1741},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1602},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1503},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1271},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1147},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.116},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.1019},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0877},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0782},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0828},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0937},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.085},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0955},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.094},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0841},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0747},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0753},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0709},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0619},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0588},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0592},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0413},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0308},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0182},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0504},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0484},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0701},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0628},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0645},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0684},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0536},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0353},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0196},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.02},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0266},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0134},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9939},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0113},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9971},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.009},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0109},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0284},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0338},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0346},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":1.0155},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9976},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.983},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9821},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9875},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9761},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9778},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9698},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9618},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9636},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9752},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.953},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9445},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9431},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9512},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.943},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.927},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8946},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8944},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.895},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8861},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9079},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.905},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8748},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8539},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8278},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8134},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7869},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9374},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9553},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9647},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9493},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9596},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9639},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9563},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9424},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9656},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9537},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9801},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9894},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9855},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9622},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9466},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9252},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9292},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9333},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.93},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9432},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9459},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.928},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9018},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.897},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8918},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9202},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9331},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9099},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9234},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9315},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9093},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9176},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9168},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9046},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.9127},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8779},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8856},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.883},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.893},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8795},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8706},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8587},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8476},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8509},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8301},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8403},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8497},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8416},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8297},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8221},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8096},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8165},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8113},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8188},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8119},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8245},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8343},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.839},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8322},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8416},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8364},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8419},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8425},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8426},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8424},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8377},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8409},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8441},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.843},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8536},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8732},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8601},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8636},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8753},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8501},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.836},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8432},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8455},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8418},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8295},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8255},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8388},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8197},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.823},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8243},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8344},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8375},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8331},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8213},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8194},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8154},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8339},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8371},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8617},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8689},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8758},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8601},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8772},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.867},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8634},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.854},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8607},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8721},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8665},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8666},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8702},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.881},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8619},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8575},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8668},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8346},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8418},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8367},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8675},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8728},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8716},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8511},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8712},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8444},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8197},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7906},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7895},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7699},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7711},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7621},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7502},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7312},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7284},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7264},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7267},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7395},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7402},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7396},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7541},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7553},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7645},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7594},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7531},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7625},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.765},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7687},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7759},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7709},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7702},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7755},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7682},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7566},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7578},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7659},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7614},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7594},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7519},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7558},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7455},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7472},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7576},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7717},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7709},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7498},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7597},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7548},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7485},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7741},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.778},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.79},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7834},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8024},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8004},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8101},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8133},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8219},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8124},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7982},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.808},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8061},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8165},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8133},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8052},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7948},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7951},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7953},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7953},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.7895},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8054},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8099},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.809},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8125},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8211},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.822},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8054},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8105},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8139},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8174},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8151},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8167},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8328},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8334},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8247},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8296},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8204},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.815},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8103},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8243},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8332},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8341},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8239},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8429},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.854},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8581},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.8821},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011583,"lxr_nv_fc":0.872}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"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}]}