window.pageData = {"fund":{"_id":3000000006370,"stockCode":"006370","name":"富兰克林国海大中华精选混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6370,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2019-04-14T16:00:00.000Z","followedNum":13,"fundCollectionId":4000050420000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghdzhjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"managers":[{"name":"徐成","stockType":"fund_manager","stockCode":"8801403060","exchange":"fm","tickerId":2403159340}],"hotMetrics":{"fpr":{"stockId":3000000006370,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.12937062937062938,"f_p_r_m1_ssc":580,"f_p_r_m1_ssrp":0.41968911917098445,"f_p_r_m3_ssc":575,"f_p_r_m3_ssrp":0.1480836236933798,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.12433392539964476,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.07734806629834254,"f_p_r_y2_ssc":482,"f_p_r_y2_ssrp":0.11226611226611227,"f_p_r_y3_ssc":363,"f_p_r_y3_ssrp":0.287292817679558,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.5023474178403756,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.3270223752151463},"fp":{"stockId":3000000006370,"type":"fp","f_p_r_fys":0.16125150421179302,"f_p_r_m1":0.047092013888888395,"f_p_r_m3":0.062307353588726855,"f_p_r_m6":0.14635305298170542,"f_p_r_y1":0.6597867217062243,"f_p_r_y3":0.6586455826744595,"f_cagr_p_r_fs":0.12780675057641266,"f_p_r_d1":0.017096673919801297,"f_p_r_y2":0.8529185867895526,"f_p_r_y5":0.16209055876685952,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000006370,"type":"ff","f_m_f":13045669,"f_m_f_r":0.012,"f_c_f":2348220,"f_c_f_r":0.002,"f_m_a_c_f":15393889,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006370,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":0.4825,"f_nv_cr":0.01344255408527606}},"masterSlaveFunds":[{"_id":3000000000934,"__csrcFundId":2429,"stockCode":"000934","name":"富兰克林国海大中华精选混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":934,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-10T20:42:06.565Z","status":"normal","exchange":"jj","shortName":"国富大中华精选混合（QDII）人民币","inceptionDate":"2015-02-02T16:00:00.000Z","followedNum":229,"fundCollectionId":4000050420000,"currency":"CNY","masterFundShortName":"国富大中华精选混合（QDII）","pinyin":"flklghdzhjxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":100000104617900,"holdings":58000,"marketCap":123886957,"netValueRatio":0.0617,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000000700,"holdings":150000,"marketCap":81154317,"netValueRatio":0.0404,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000009988,"holdings":518800,"marketCap":66914728,"netValueRatio":0.0333,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000009888,"holdings":518600,"marketCap":61595900,"netValueRatio":0.0307,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012762762762763447,"stock":{"stockType":"company","exchange":"hk","stockCode":"09888","tickerId":9888,"name":"百度集团-SW"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000003393,"holdings":3800000,"marketCap":58965814,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3548895899053641,"stock":{"stockCode":"03393","exchange":"hk","stockType":"company","tickerId":3393,"name":"威胜控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000002245,"holdings":2688000,"marketCap":55452216,"netValueRatio":0.0276,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.016918967052538036,"stock":{"exchange":"hk","stockType":"company","stockCode":"02245","tickerId":2245,"name":"力勤资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000001519,"holdings":5000000,"marketCap":47193245,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06850715746421288,"stock":{"exchange":"hk","stockType":"company","stockCode":"01519","tickerId":1519,"name":"极兔速递-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000001167,"holdings":7888500,"marketCap":45386574,"netValueRatio":0.0226,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.35656565656565664,"stock":{"stockType":"company","exchange":"hk","stockCode":"01167","tickerId":1167,"name":"加科思-B"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000000981,"holdings":680000,"marketCap":43883846,"netValueRatio":0.0219,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockId":1000000000001415,"holdings":1634000,"marketCap":40674742,"netValueRatio":0.0203,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2933333333333329,"stock":{"stockCode":"01415","exchange":"hk","stockType":"company","tickerId":1415,"name":"高伟电子"}}],"bondHoldings":[{"_id":"69723a861987889646e6e474","date":"2025-12-30T16:00:00.000Z","fundId":3000000000934,"stockCode":"019785","stockName":"25国债13","holdings":101900000,"marketCap":102514470,"netValueRatio":0.0511,"lastUpdated":"2026-01-22T14:56:06.423Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e1003a0438a5f6190a6249","stockId":3000000006370,"source":"cn_info","declarationDate":"2019-04-10T16:00:00.000Z","appointmentDate":"2019-04-14T16:00:00.000Z","isEmployed":true,"managerId":7002403159340,"manager":{"_id":7002403159340,"name":"徐成","tickerId":2403159340,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801403060","exchange":"fm","followedNum":20,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000006370,"stockCode":"006370","name":"富兰克林国海大中华精选混合型证券投资基金","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":6370,"shortName":"国富大中华精选混合(QDII) 美元现汇","exchange":"jj","inceptionDate":"2019-04-14T16:00:00.000Z","followedNum":13,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000006370,"type":"ff","f_m_f":13045669,"f_m_f_r":0.012,"f_c_f":2348220,"f_c_f_r":0.002,"f_m_a_c_f":15393889,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"employedYears":7,"employedMonths":0,"managerYearStartProfit":0.1613,"managerCagr":0.1278,"managerTotalProfit":1.3208,"indexYearStartProfit":0.0073,"indexCagr":0.0237,"indexTotalProfit":0.1785}],"influencesList":[],"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4825},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4761},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4713},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4732},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4685},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4709},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4508},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4486},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.449},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.453},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4373},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4439},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4504},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4483},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4565},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4476},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.44},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4534},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4586},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4683},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4606},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4618},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4608},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4652},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4703},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4675},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4552},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.459},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4586},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4548},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4617},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4811},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4845},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4828},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.488},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4828},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4809},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.477},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4712},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4689},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4538},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4518},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4586},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4629},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4535},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4628},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4713},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4752},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4675},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4595},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.461},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4597},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4581},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4508},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4525},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4539},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4542},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4535},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4529},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4507},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4429},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4398},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4404},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4371},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4326},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4155},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4148},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4199},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4182},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4178},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4153},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4155},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4112},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4058},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4047},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4038},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4092},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4159},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4124},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4177},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4141},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4173},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4177},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4147},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4121},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.414},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4128},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4131},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.41},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4071},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4031},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4002},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.391},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4027},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4035},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4045},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4125},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4148},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4242},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4234},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4233},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.423},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4176},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4229},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4165},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4133},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.424},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4224},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4257},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4271},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.423},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4271},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.418},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4108},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4115},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4159},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4154},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4089},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4193},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4209},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4106},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4216},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4186},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4347},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4227},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4159},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4225},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4211},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.417},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.419},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4152},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4142},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4149},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4121},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4111},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4107},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4066},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4015},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.4039},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3983},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3975},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3869},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3946},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3919},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3973},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3902},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3891},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3942},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3916},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3878},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3837},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3837},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.385},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3908},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3883},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3835},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3867},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3769},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3759},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.375},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3744},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3697},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3671},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3632},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3582},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3649},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3662},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3709},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3684},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3663},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3701},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3686},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3662},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.366},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3638},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3595},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3551},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3562},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3486},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3459},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3441},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3418},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3435},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3396},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3418},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3427},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3399},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3386},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.34},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3393},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3382},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.337},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3331},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3242},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3247},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3257},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3311},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3305},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3333},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3284},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3317},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3314},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3286},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3269},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.321},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3214},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3198},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3136},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3107},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3153},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3128},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3164},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3155},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3188},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3193},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3204},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3167},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3137},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3126},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3111},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.316},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3135},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3151},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3065},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3073},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3082},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3144},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2979},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2944},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2942},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.296},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2942},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2897},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2839},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2842},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2842},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2831},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2907},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2923},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2847},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2795},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2771},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2701},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2691},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3016},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3076},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3069},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3047},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3087},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3128},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3106},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3088},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3158},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3131},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3203},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3294},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3303},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3289},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3237},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3161},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3204},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3239},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.317},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3255},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3272},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3217},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3099},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.309},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3132},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3228},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3265},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3161},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3188},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3274},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3171},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3174},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3165},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3135},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3136},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3051},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3073},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2977},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.3014},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2948},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2904},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2836},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2773},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2816},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2761},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2766},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2795},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2782},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2761},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2732},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2716},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2713},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2667},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2729},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2717},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.276},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2785},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2785},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2777},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.282},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2817},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2836},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2836},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2823},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2819},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2783},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2777},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2781},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.28},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2837},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2882},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.286},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2874},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2926},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2825},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2799},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2805},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2814},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2787},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2747},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2765},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2724},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2746},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2752},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2773},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2782},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2727},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2709},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2711},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2719},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.277},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.279},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2881},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2908},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2977},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2885},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2943},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2879},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2855},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2836},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2851},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2888},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2906},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2894},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2877},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2912},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2901},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2898},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2923},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2832},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2861},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2855},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2965},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2987},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2978},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2935},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2981},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2866},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2762},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2637},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2639},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2549},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2545},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2529},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2485},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2439},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2435},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2425},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2423},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2439},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2445},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2437},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2469},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2495},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.252},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2488},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2488},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2521},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2519},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2544},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.255},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.255},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2539},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2564},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2548},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2528},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2512},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2534},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2509},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2498},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2481},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2468},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2458},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2421},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.245},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.251},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2533},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2476},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2516},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2521},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2513},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2558},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2589},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2619},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2589},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.263},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2637},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2695},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2711},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.275},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2729},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2715},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2735},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2706},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2709},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2724},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2715},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2674},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2683},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2674},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2676},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2662},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2712},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2718},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2725},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2753},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2792},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2816},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2784},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2772},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2786},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2802},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2781},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2769},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2792},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2821},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2813},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2822},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2806},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.278},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2805},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2823},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2845},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2848},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2814},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2828},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.287},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2873},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2926},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2915},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.291},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2878},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2868},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2865},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2809},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2785},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2742},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2775},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2802},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2669},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2682},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2612},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2558},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2511},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006370,"lxr_nv_fc":0.2554}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}]}