window.pageData = {"fund":{"_id":3000000016635,"stockCode":"016635","shortName":"国联安气候变化混合A","masterFundShortName":"国联安气候变化混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16635,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050240000,"inceptionDate":"2022-09-27T16:00:00.000Z","name":"国联安气候变化责任投资混合型证券投资基金","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":217619436.42,"setUpShares":217619436.42,"pinyin":"glaqhbhzrtzhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50240000","tickerId":50240000,"name":"国联安基金管理有限公司"},"managers":[{"name":"潘明","stockType":"fund_manager","stockCode":"8801381940","exchange":"fm","tickerId":1613140700}],"hotMetrics":{"fss":{"stockId":3000000016635,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.5445,"f_ins_h_s_r_c_hy":0.018399999999999972,"f_ind_h_s_r":0.45549999999999996,"f_ind_h_s_r_c_hy":-0.018400000000000027,"f_h_a":1483,"f_h_s_a":96627,"f_ind_h_s_r_c_1y":-0.06280000000000002,"f_ins_h_s_r_c_1y":0.06279999999999997,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016635,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.986228342958685,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.49896457765667573,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.984293772812742,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.9550330974663319,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.7917867435158501,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.7302204928664072,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.9950533142794328,"f_p_r_y3_ssc":6889,"f_p_r_y3_ssrp":0.9671893147502904},"fp":{"stockId":3000000016635,"type":"fp","f_p_r_fys":-0.11834047764849986,"f_p_r_m1":0.061566820276497625,"f_p_r_m3":-0.18335224049914933,"f_cagr_p_r_fs":-0.14312233849062095,"f_p_r_m6":-0.09349913426727552,"f_p_r_d1":-0.010698552548772833,"f_p_r_y1":0.0728390461997015,"f_p_r_y2":0.15295295295295275,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y3":-0.21795219989136372},"ff":{"stockId":3000000016635,"type":"ff","f_m_f":553356,"f_m_f_r":0.012,"f_c_f":92226,"f_c_f_r":0.002,"f_m_a_c_f":645582,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016635,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.5759,"f_nv_cr":-0.0068977409898258735},"f_as":{"stockId":3000000016635,"type":"f_as","f_tas":85823128.8405,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018681,"name":"国联安气候变化责任投资混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018681","tickerId":18681,"shortName":"国联安气候变化混合C","currency":"CNY","__csrcFundId":11750,"exchange":"jj","lastUpdated":"2025-01-04T00:32:24.988Z","fundCollectionId":4000050240000,"inceptionDate":"2023-08-16T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"glaqhbhzrtzhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":301550,"holdings":56572,"marketCap":8713219,"netValueRatio":0.0962,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":300953,"holdings":49500,"marketCap":8638740,"netValueRatio":0.0954,"quarterlyChange":0.03868587072967533,"stock":{"stockCode":"300953","tickerId":300953,"exchange":"sz","stockType":"company","name":"震裕科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":2126,"holdings":190500,"marketCap":8098155,"netValueRatio":0.0894,"quarterlyChange":0.12460317460317416,"stock":{"stockCode":"002126","exchange":"sz","stockType":"company","tickerId":2126,"name":"银轮股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":603728,"holdings":139900,"marketCap":7971502,"netValueRatio":0.088,"quarterlyChange":-0.2124395300621975,"stock":{"stockCode":"603728","exchange":"sh","stockType":"company","tickerId":603728,"name":"鸣志电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":2050,"holdings":185200,"marketCap":7876556,"netValueRatio":0.087,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":300007,"holdings":186100,"marketCap":7868308,"netValueRatio":0.0869,"quarterlyChange":-0.21119402985074587,"stock":{"stockCode":"300007","exchange":"sz","stockType":"company","tickerId":300007,"name":"汉威科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":2028,"holdings":37300,"marketCap":7534600,"netValueRatio":0.0832,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":1000000000009880,"holdings":95550,"marketCap":7204845,"netValueRatio":0.0796,"quarterlyChange":-0.32383214568487706,"stock":{"exchange":"hk","stockType":"company","stockCode":"09880","tickerId":9880,"name":"优必选"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":1000000000000179,"holdings":297500,"marketCap":6120388,"netValueRatio":0.0676,"quarterlyChange":-0.21597068244110107,"stock":{"stockCode":"00179","exchange":"hk","stockType":"company","tickerId":179,"name":"德昌电机控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016635,"stockId":300718,"holdings":76800,"marketCap":5359872,"netValueRatio":0.0592,"quarterlyChange":-0.18240393626991602,"stock":{"stockCode":"300718","exchange":"sz","stockType":"company","tickerId":300718,"name":"长盛轴承"}}],"lastFsMetrics":{"latestTurnoverRate":8.034606280101588,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"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":"69eb87e1268fdedf352688c5","stockId":3000000016635,"source":"cn_info","declarationDate":"2022-09-28T16:00:00.000Z","appointmentDate":"2022-09-27T16:00:00.000Z","isEmployed":true,"managerId":7001613140700,"manager":{"_id":7001613140700,"name":"潘明","tickerId":1613140700,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801381940","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016635,"stockCode":"016635","shortName":"国联安气候变化混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":16635,"currency":"CNY","exchange":"jj","inceptionDate":"2022-09-27T16:00:00.000Z","name":"国联安气候变化责任投资混合型证券投资基金","followedNum":1},"fundHotMetrics":{"stockId":3000000016635,"type":"f_as","f_m_f":553356,"f_m_f_r":0.012,"f_c_f":92226,"f_c_f_r":0.002,"f_m_a_c_f":645582,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":85823128.8405,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":-0.1183,"managerCagr":-0.1431,"managerTotalProfit":-0.4241,"indexYearStartProfit":0.0301,"indexCagr":0.0634,"indexTotalProfit":0.2457}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5759},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5799},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.59},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5936},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5904},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5954},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5947},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5828},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.58},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.575},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5834},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5721},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5743},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5504},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5535},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5565},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5663},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5427},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5488},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5504},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5492},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5564},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5425},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5402},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5551},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5648},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5856},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5778},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5855},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5918},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6044},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6157},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6258},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6097},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.622},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6127},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6035},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6071},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6348},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6464},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6498},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6523},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6505},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6645},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6692},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6589},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6657},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6572},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6538},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6392},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6525},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6559},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6391},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6522},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6501},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6693},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6797},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6774},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.7052},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.7085},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.7143},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.702},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.7184},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6982},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6637},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6647},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6776},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6793},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6785},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6622},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6694},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6718},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6709},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6532},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6547},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6217},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6085},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6044},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5864},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5869},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5923},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5836},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5784},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5878},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5799},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5909},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6039},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6029},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6131},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6078},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6142},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6079},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5959},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5779},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5815},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5919},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5872},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5809},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.581},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5699},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.565},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5628},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5656},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5745},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5778},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5877},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5867},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5973},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5916},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6028},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6074},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6295},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6492},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6233},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6217},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6418},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6467},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6355},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6509},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6435},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6387},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6353},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6126},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6212},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.621},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6127},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5982},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6159},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6251},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5998},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6331},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.658},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6799},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.693},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.687},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6601},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6838},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6819},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6746},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6707},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6548},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6822},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6707},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6481},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6069},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5947},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6005},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5898},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5947},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5926},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5703},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5539},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5798},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5906},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5663},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5663},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5526},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.553},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5572},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5635},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5512},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5366},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5414},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5472},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5356},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5325},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5205},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5264},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5179},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5177},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5168},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5236},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5255},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5131},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.51},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4925},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4966},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5001},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5115},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5132},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5138},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5131},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5112},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5097},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5169},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5125},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.512},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5036},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4957},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4913},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4844},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4792},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4832},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4849},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4805},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4871},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4922},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4942},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5043},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5038},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4962},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4956},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4996},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4924},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4717},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.471},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4811},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4943},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4934},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5008},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4991},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5096},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5114},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5064},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5129},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5136},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5236},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5154},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5091},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5078},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5218},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5202},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.522},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.527},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5373},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.536},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5405},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5411},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.541},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5502},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5432},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5523},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5533},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5609},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5406},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5538},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.554},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5591},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5502},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5355},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5288},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5356},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5368},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5362},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5023},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5075},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4941},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.499},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5005},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5079},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5057},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5007},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4808},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4638},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4516},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4657},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5361},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5494},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5437},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5529},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5672},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5756},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5824},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5735},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5928},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5907},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6179},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6203},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6184},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6186},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.614},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6003},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6182},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6215},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6356},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6309},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6245},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6032},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5837},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5919},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6382},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6528},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6377},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6305},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6431},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6187},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6098},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5732},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5761},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5569},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.553},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5742},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5658},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5669},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5712},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5621},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5361},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5309},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5482},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5373},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5447},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5488},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5381},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5284},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5273},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5261},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5329},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5114},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5148},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5268},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5259},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5258},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5181},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5136},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.517},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5332},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5397},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5341},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5351},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5276},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5327},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5268},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5274},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5265},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5231},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5212},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5205},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5221},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5351},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5293},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5304},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5314},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5276},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5232},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5243},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5331},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5313},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.522},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5148},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5241},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5122},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5226},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5227},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5404},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5431},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5449},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5348},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5408},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5538},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5684},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5627},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5663},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5525},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5542},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5571},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5625},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5502},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5402},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5487},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5477},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.544},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.554},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.56},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5401},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5567},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5475},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5374},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5358},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5097},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5152},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5279},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5452},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5381},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5618},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5569},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.6186},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5679},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5157},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4873},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4798},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4773},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4703},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4787},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4822},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4847},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4799},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4874},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4893},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4786},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4791},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4812},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.488},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.488},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4882},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4804},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4884},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4803},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4704},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4695},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4724},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.473},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4714},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4725},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4733},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4756},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4775},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4822},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4796},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4849},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4811},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4852},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4884},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4935},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4891},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4819},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4918},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4985},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5012},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4937},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4957},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4998},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4997},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4968},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4973},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.506},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5011},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4987},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4921},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4983},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4951},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4985},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4968},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4899},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4979},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4883},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4856},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4832},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4839},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4894},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5009},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5093},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5093},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.4989},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5073},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5079},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5167},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5174},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5195},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5233},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5303},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5215},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5146},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5168},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5081},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5124},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5107},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5217},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5244},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5313},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5192},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5141},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5214},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5239},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5212},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5204},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5107},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5134},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5219},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5173},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5233},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5191},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5221},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5231},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.526},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5298},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5259},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5233},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5131},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5145},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5173},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5103},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.512},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016635,"lxr_nv_fc":0.5016}],"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}]}