window.pageData = {"fund":{"_id":3000000014648,"name":"融通先进制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014648","tickerId":14648,"shortName":"融通先进制造混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050130000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1,"status":"normal","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":127593897.03,"setUpShares":127593897.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtxjzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"managers":[{"name":"王迪","stockType":"fund_manager","stockCode":"8801599876","exchange":"fm","tickerId":2304186680}],"hotMetrics":{"fss":{"stockId":3000000014648,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1271,"f_h_s_a":11087,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014648,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.0625277654375833,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.08392370572207085,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.04291560668067692,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.07270029673590504,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.046229586935638806,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.06575875486381323,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.08739837398373984,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.16752775640320985},"fp":{"stockId":3000000014648,"type":"fp","f_p_r_fys":0.257684709600948,"f_p_r_m1":0.20003015908919486,"f_p_r_m3":0.19238837278993093,"f_p_r_m6":0.3070542826640381,"f_cagr_p_r_fs":0.14349115671746038,"f_p_r_y1":1.108358723009668,"f_p_r_d1":-0.009782868050584592,"f_p_r_y2":1.2310064479955134,"f_p_r_y3":0.701881950384944,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000014648,"type":"ff","f_m_f":1231287,"f_m_f_r":0.012,"f_c_f":205214,"f_c_f_r":0.002,"f_m_a_c_f":1436501,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014648,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.5916,"f_nv_cr":-0.014061822461748141},"f_as":{"stockId":3000000014648,"type":"f_as","f_tas":73964881.7336,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014647,"__csrcFundId":10719,"stockCode":"014647","shortName":"融通先进制造混合A","masterFundShortName":"融通先进制造混合 ","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14647,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:34.874Z","status":"normal","exchange":"jj","name":"融通先进制造混合型证券投资基金","fundCollectionId":4000050130000,"followedNum":2,"inceptionDate":"2022-02-21T16:00:00.000Z","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":200611918.19,"setUpShares":200611918.19,"pinyin":"rtxjzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":300308,"holdings":27000,"marketCap":15374070,"netValueRatio":0.0962,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":300502,"holdings":30400,"marketCap":13462336,"netValueRatio":0.0842,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":1000000000006869,"holdings":73000,"marketCap":11795329,"netValueRatio":0.0738,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":688630,"holdings":59752,"marketCap":11556036,"netValueRatio":0.0723,"quarterlyChange":0.4375975618821084,"stock":{"stockCode":"688630","tickerId":688630,"exchange":"sh","stockType":"company","name":"芯碁微装"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":603308,"holdings":179900,"marketCap":11105227,"netValueRatio":0.0695,"quarterlyChange":0.4785628742514967,"stock":{"stockCode":"603308","exchange":"sh","stockType":"company","tickerId":603308,"name":"应流股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":601138,"holdings":198000,"marketCap":10189080,"netValueRatio":0.0637,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":300666,"holdings":68000,"marketCap":9466960,"netValueRatio":0.0592,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":601869,"holdings":21700,"marketCap":6715933,"netValueRatio":0.042,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":300750,"holdings":15900,"marketCap":6387030,"netValueRatio":0.04,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-14T16:00:00.000Z","fundId":3000000014647,"stockId":1000000000009992,"holdings":48400,"marketCap":6136714,"netValueRatio":0.0384,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48220,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8799268fdedf35267b83","stockId":3000000014648,"source":"cn_info","declarationDate":"2022-02-22T16:00:00.000Z","appointmentDate":"2022-02-21T16:00:00.000Z","isEmployed":true,"managerId":7002304186680,"manager":{"_id":7002304186680,"name":"王迪","tickerId":2304186680,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801599876","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014648,"name":"融通先进制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014648","tickerId":14648,"shortName":"融通先进制造混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014648,"type":"f_as","f_m_f":1231287,"f_m_f_r":0.012,"f_c_f":205214,"f_c_f_r":0.002,"f_m_a_c_f":1436501,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":73964881.7336,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":2,"managerYearStartProfit":0.2577,"managerCagr":0.1435,"managerTotalProfit":0.7496,"indexYearStartProfit":0.0301,"indexCagr":0.0101,"indexTotalProfit":0.0427}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5916},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.6143},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.6423},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5821},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5752},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5766},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5459},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.4985},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5076},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.4864},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.5011},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.474},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.4623},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3624},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.355},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.329},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3487},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3156},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3514},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3183},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.318},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3477},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3263},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2734},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3261},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.318},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3481},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2907},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.342},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3342},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.346},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3682},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3897},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3242},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3427},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3607},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3474},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3673},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.4167},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3954},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.4051},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3831},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3627},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.338},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3561},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3237},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3505},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.334},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2831},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2949},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3098},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3361},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3182},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3674},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3489},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3871},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3682},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3285},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3348},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3511},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3386},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3034},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3315},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3365},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3257},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2925},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2655},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2833},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2886},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2852},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.3079},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2906},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2981},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2655},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2883},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2922},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2915},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2989},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2988},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2842},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2716},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2173},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2151},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2542},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1909},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2113},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2379},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2309},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2571},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2603},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2241},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1869},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1745},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1661},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1672},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1663},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1555},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1515},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1603},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1244},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0967},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1067},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1748},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1718},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1653},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1671},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1653},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2123},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.209},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.203},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2326},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2594},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.211},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2032},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2192},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2084},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2792},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2997},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2781},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2764},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2177},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1575},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1726},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1878},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1279},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.082},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.122},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1104},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0789},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1364},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1575},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1961},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.2195},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.212},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1746},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1993},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1855},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1902},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1894},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1765},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1649},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1568},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.14},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1173},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1205},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1216},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0608},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0387},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0436},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0816},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0435},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1055},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0803},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.1225},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.085},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.086},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0391},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0429},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":1.0445},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9996},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.978},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9895},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9819},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9679},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9381},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9187},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.9306},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8935},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8925},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8843},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8849},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8917},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8789},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8716},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8633},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8745},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8743},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8843},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8594},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8448},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8515},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8439},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8428},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8475},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8435},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8451},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8282},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8361},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8188},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8149},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8207},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8219},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8264},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8033},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7982},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7987},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7952},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8026},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8033},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7948},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.788},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7913},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7832},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7673},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7596},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7659},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7872},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7854},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7952},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7871},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7927},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7994},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7901},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7914},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7822},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7874},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7836},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7705},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7648},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7766},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7647},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7745},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7737},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7789},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7843},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7865},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7834},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7824},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7842},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7859},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7943},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7865},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.792},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7692},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7729},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7723},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7771},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7633},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7613},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7606},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7534},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7549},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7585},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7433},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7361},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7324},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7341},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7293},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7438},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7484},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7366},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7278},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7051},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6896},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6802},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7826},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.797},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.792},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7806},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7919},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.801},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7961},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7835},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8006},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7985},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8178},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8329},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8412},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8342},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8295},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8167},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8272},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8378},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.83},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8382},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8419},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8146},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8012},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8016},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7998},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8357},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8406},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.826},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8355},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8422},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8103},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.826},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8171},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8149},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8041},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7826},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.793},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7819},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7847},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.784},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7555},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7425},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.743},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7589},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7435},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7545},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7715},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7629},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7414},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7391},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7307},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7371},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7125},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7177},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7338},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7349},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7377},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7379},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.729},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7336},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7543},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7606},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7569},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7645},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7668},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7704},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7574},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.762},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7659},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7687},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7639},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7658},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7744},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7949},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7882},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7957},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.801},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7869},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7669},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7717},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7816},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7803},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7736},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7611},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.773},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.752},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7594},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7611},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7935},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7965},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7902},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7731},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7842},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8009},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8166},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8092},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8235},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8122},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8191},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8098},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8154},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7925},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7751},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7802},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7868},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7911},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7951},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7952},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7822},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.804},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7936},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7898},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7942},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7512},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7513},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.761},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7907},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7907},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8103},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7982},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8667},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.8062},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7327},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6852},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6573},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6579},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6348},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6461},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6445},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6425},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6366},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6408},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.643},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6302},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6295},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6319},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6404},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6385},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6414},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6306},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6427},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6354},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6219},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.621},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6221},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6166},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6115},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6108},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6164},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.621},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6219},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6195},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6223},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6337},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6276},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6301},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.633},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6371},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6344},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6221},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6284},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.644},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6512},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6355},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6424},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6488},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6465},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6521},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6587},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.676},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6684},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6678},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6577},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6622},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6578},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6706},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6596},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6481},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6501},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6429},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6529},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.648},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6511},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6492},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6582},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6594},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6594},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6642},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6767},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.673},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6797},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.6881},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.692},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7007},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.705},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7059},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7006},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7077},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7032},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7095},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7101},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7253},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7333},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7366},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7243},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7211},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7238},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7268},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7311},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7359},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7327},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7466},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7578},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.754},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7659},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7655},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7664},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7658},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.77},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7695},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.774},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7787},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7583},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7719},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7711},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7446},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.75},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014648,"lxr_nv_fc":0.7286}],"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}