window.pageData = {"fund":{"_id":3000000010162,"name":"广发瑞安精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-15T16:00:00.000Z","stockCode":"010162","tickerId":10162,"shortName":"广发瑞安精选股票C","exchange":"jj","followedNum":2,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":222400752.4,"setUpShares":222400752.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfrajxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"费逸","stockType":"fund_manager","stockCode":"db20548217","exchange":"fm","tickerId":625170210}],"hotMetrics":{"fss":{"stockId":3000000010162,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0033,"f_ind_h_s_r":0.9967,"f_h_a":2482,"f_h_s_a":14082,"f_ind_h_s_r_c_1y":-0.0032999999999999696,"f_ind_h_s_r_c_hy":-0.0032999999999999696,"f_ins_h_s_r_c_1y":0.0033,"f_ins_h_s_r_c_hy":0.0033,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010162,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.8585804132973944,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.6518943343760862,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.7096027079992874,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.8801738801738802,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.42396821893621717,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.2683770539060248,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.5404075895994378,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.7593133047210301,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.49539170506912444},"fp":{"stockId":3000000010162,"type":"fp","f_p_r_fys":-0.028406191529171565,"f_p_r_m1":0.04990350151640466,"f_p_r_m3":-0.04281524926686209,"f_p_r_m6":-0.0731034482758619,"f_p_r_y1":0.40361223737559904,"f_cagr_p_r_fs":0.025170093649649505,"f_p_r_d1":0.0006959749449020336,"f_p_r_y2":0.7491961414791002,"f_p_r_y3":0.27613941018766863,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.12974683544303844},"ff":{"stockId":3000000010162,"type":"ff","f_m_f":3049819,"f_m_f_r":0.012,"f_c_f":508303,"f_c_f_r":0.002,"f_m_a_c_f":3558122,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010162,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.1424,"f_nv_cr":0.005368300624835065},"f_as":{"stockId":3000000010162,"type":"f_as","f_tas":30544917.8716,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010161,"__csrcFundId":8429,"stockCode":"010161","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10161,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.708Z","status":"normal","name":"广发瑞安精选股票型证券投资基金","shortName":"广发瑞安精选股票A","exchange":"jj","inceptionDate":"2020-12-15T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发瑞安精选股票","setUpDate":"2020-12-15T16:00:00.000Z","setUpAssetScale":2670398085.31,"setUpShares":2670398085.31,"pinyin":"gfrajxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":2475,"holdings":532067,"marketCap":26209620,"netValueRatio":0.0712,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":300677,"holdings":441360,"marketCap":25899004,"netValueRatio":0.0703,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":600763,"holdings":592792,"marketCap":24938759,"netValueRatio":0.0677,"quarterlyChange":0.04625714996269559,"stock":{"stockCode":"600763","exchange":"sh","stockType":"company","tickerId":600763,"name":"通策医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":600519,"holdings":15800,"marketCap":22910000,"netValueRatio":0.0622,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":568,"holdings":179400,"marketCap":18779592,"netValueRatio":0.051,"quarterlyChange":-0.08936379167505171,"stock":{"stockCode":"000568","exchange":"sz","stockType":"company","tickerId":568,"name":"泸州老窖"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":600809,"holdings":125200,"marketCap":17911112,"netValueRatio":0.0486,"quarterlyChange":-0.16680256260920212,"stock":{"stockCode":"600809","exchange":"sh","stockType":"company","tickerId":600809,"name":"山西汾酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":600309,"holdings":215600,"marketCap":17129420,"netValueRatio":0.0465,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":2493,"holdings":964000,"marketCap":11568000,"netValueRatio":0.0314,"quarterlyChange":0.024765157984628416,"stock":{"stockCode":"002493","exchange":"sz","stockType":"company","tickerId":2493,"name":"荣盛石化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":1000000000009926,"holdings":98246,"marketCap":11294369,"netValueRatio":0.0307,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockId":600115,"holdings":2517200,"marketCap":10698100,"netValueRatio":0.029,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}}],"bondHoldings":[{"_id":"69e8fa131398d79843001b01","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010161,"stockCode":"019785","stockName":"25国债13","holdings":20000,"marketCap":2018819,"netValueRatio":0.0055,"lastUpdated":"2026-04-22T16:40:51.808Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48232,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb86ec268fdedf352659fe","stockId":3000000010162,"source":"cn_info","declarationDate":"2020-12-16T16:00:00.000Z","appointmentDate":"2020-12-15T16:00:00.000Z","isEmployed":true,"managerId":7000625170210,"manager":{"_id":7000625170210,"name":"费逸","tickerId":625170210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20548217","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010162,"name":"广发瑞安精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-12-15T16:00:00.000Z","stockCode":"010162","tickerId":10162,"shortName":"广发瑞安精选股票C","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010162,"type":"f_as","f_m_f":3049819,"f_m_f_r":0.012,"f_c_f":508303,"f_c_f_r":0.002,"f_m_a_c_f":3558122,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30544917.8716,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":-0.0284,"managerCagr":0.0252,"managerTotalProfit":0.1424,"indexYearStartProfit":0.0301,"indexCagr":-0.0071,"indexTotalProfit":-0.0372}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1424},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1363},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.143},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1415},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1397},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1286},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1435},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1354},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1341},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1302},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1377},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1345},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1355},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1224},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.108},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1159},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1232},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1033},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1089},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1053},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.092},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1063},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0881},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0694},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1049},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1122},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1444},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1425},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1446},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1536},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1479},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1581},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.151},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1378},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1562},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1443},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1441},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1622},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1917},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.201},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1989},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2142},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2055},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1927},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2047},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2189},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2209},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2247},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2211},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2303},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2212},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1958},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1792},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1863},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1995},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1759},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1817},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.188},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1935},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2034},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2038},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2072},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2004},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1962},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2078},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1943},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1925},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1929},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1915},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1913},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1994},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2001},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1909},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1758},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1779},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1786},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1836},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1914},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1905},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1918},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1965},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1973},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1942},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1918},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1727},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.179},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1831},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1708},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1833},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.187},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1994},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1981},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1915},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1882},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1941},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1965},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1833},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1781},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1761},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1652},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1569},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1503},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1789},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1796},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1737},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1841},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1951},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2113},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1974},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1896},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1986},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1892},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2027},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1863},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1839},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2014},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2021},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2313},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.268},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2627},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.272},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2325},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1777},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1977},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2016},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1608},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1385},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1778},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1712},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1513},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1915},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2097},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2599},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2309},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2058},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1902},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2184},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.213},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.2049},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1978},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1727},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1633},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1528},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1507},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.15},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1572},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1486},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1109},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1076},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1249},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1145},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0792},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1125},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1216},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1416},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1261},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1249},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1106},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1205},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.1162},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0977},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0669},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0599},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.057},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0536},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0254},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0221},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0309},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0061},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.002},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9869},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9972},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.001},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":1.0016},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.99},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9889},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.99},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9905},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.987},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9577},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9516},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9529},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9385},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9398},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9353},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9406},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9437},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9163},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9145},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8953},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8891},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8883},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8841},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8869},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8728},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8828},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8796},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8597},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8657},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8644},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8567},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.851},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8575},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8514},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8397},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8336},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8381},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8473},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8438},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8498},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8446},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8531},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8467},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8438},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8466},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8389},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8344},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8317},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.824},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8161},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8233},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.811},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8145},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8191},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8224},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.83},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8361},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8352},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8271},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8269},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8275},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8384},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8372},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8335},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8275},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8356},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8279},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8338},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.82},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8199},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8105},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8144},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8139},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8161},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8022},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8031},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7935},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7912},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7898},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8044},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8089},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8032},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.782},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7565},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7482},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7487},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8463},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8708},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8739},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8664},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8652},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8635},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8567},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.859},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8672},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8576},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8777},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.883},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8835},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8697},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8708},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.848},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8548},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8564},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8627},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8621},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8691},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8574},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8518},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8444},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8438},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8663},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8682},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8614},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.874},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8843},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8677},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8629},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8538},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8618},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8606},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8522},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.867},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8495},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.857},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8523},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8443},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8272},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8325},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8391},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.83},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8323},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8398},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8351},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8292},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8157},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8134},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8168},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7913},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7954},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.809},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8053},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8006},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7913},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7916},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7979},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8161},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8341},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8325},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8381},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8296},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8329},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8227},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8298},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8287},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8213},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8142},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8187},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8234},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8347},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8285},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.826},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8205},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8206},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8102},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8108},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.813},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8113},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8055},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7989},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8046},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7907},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7907},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7948},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8161},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8189},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.818},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8071},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8121},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.822},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8359},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8372},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8407},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8344},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8408},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8317},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8378},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8238},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8108},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8197},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8226},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.828},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8368},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8337},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8252},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8389},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8379},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8326},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8173},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7792},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7829},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7957},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8139},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7984},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8276},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.837},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.9126},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.8215},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7364},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6898},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6645},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6639},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6386},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6447},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6468},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6417},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6546},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6626},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6662},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.656},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6536},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6533},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6685},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6645},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6652},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6582},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6784},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6658},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6483},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6473},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6528},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6511},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6485},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6522},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6589},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6657},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6698},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6713},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6669},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6754},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6726},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6746},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.678},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.678},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6817},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6674},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6877},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6997},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7013},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6758},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6795},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6905},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6859},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6852},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6987},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7219},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7248},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7215},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7234},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7215},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7076},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7103},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7072},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6909},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6895},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6694},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6753},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6681},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6758},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6779},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6892},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6823},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6824},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6805},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6875},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6739},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6883},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.701},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6978},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7048},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7103},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.709},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6981},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6959},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6939},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6943},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6836},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6898},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7029},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7085},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7051},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6954},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6994},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6942},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6897},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6938},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6874},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7033},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7152},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7025},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7088},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7077},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7073},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7069},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7148},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7147},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7135},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7226},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7082},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.7201},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.716},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6941},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010162,"lxr_nv_fc":0.6987}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}