window.pageData = {"fund":{"_id":3000000017048,"stockCode":"017048","shortName":"富安达产业优选混合A","masterFundShortName":"富安达产业优选混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17048,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050650000,"name":"富安达产业优选混合型证券投资基金","inceptionDate":"2023-02-28T16:00:00.000Z","setUpDate":"2023-02-28T16:00:00.000Z","setUpAssetScale":45476063.86,"setUpShares":45476063.86,"pinyin":"fadcyyxhhxzqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50650000","tickerId":50650000,"name":"富安达基金管理有限公司"},"managers":[{"name":"杨红","stockType":"fund_manager","stockCode":"8801614161","exchange":"fm","tickerId":2508194390},{"name":"路旭","stockType":"fund_manager","stockCode":"db20812027","exchange":"fm","tickerId":1224216590}],"hotMetrics":{"fss":{"stockId":3000000017048,"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":294,"f_h_s_a":170693,"f_ind_h_s_r_c_hy":0.07920000000000005,"f_ins_h_s_r_c_hy":-0.07919999999999999,"f_ind_h_s_r_c_1y":0.7799,"f_ins_h_s_r_c_1y":-0.7798999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000017048,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.47887010676156583,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.20926691320426366,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.24986204613177354,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.8973040895590587,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.39152359226797934,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.3662866027468256,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.8035655692879798,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.7987539843523617},"fp":{"stockId":3000000017048,"type":"fp","f_cagr_p_r_fs":0.004716884635265428,"f_p_r_m1":0.13192818110850868,"f_p_r_d1":-0.0012351778656126688,"f_p_r_m3":0.05224963715529718,"f_p_r_m6":-0.046411123637730145,"f_p_r_fys":0.05806317106223258,"f_p_r_y1":0.37739177636042887,"f_p_r_y2":0.47550516063381254,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y3":0.0358199816307776},"ff":{"stockId":3000000017048,"type":"ff","f_m_f":170058,"f_m_f_r":0.012,"f_c_f":28343,"f_c_f_r":0.002,"f_m_a_c_f":198401,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017048,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.015,"f_nv_cr":0.007644197359277127},"f_as":{"stockId":3000000017048,"type":"f_as","f_tas":4366182.5074,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017049,"name":"富安达产业优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"017049","tickerId":17049,"shortName":"富安达产业优选混合C","currency":"CNY","__csrcFundId":12065,"exchange":"jj","lastUpdated":"2025-01-04T00:32:21.241Z","fundCollectionId":4000050650000,"inceptionDate":"2023-02-28T16:00:00.000Z","status":"normal","setUpDate":"2023-02-28T16:00:00.000Z","setUpAssetScale":216922499.12,"setUpShares":216922499.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fadcyyxhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":300750,"holdings":1900,"marketCap":763230,"netValueRatio":0.0643,"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":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":2466,"holdings":11000,"marketCap":610280,"netValueRatio":0.0514,"quarterlyChange":0.0018057060310583406,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":2460,"holdings":7600,"marketCap":595688,"netValueRatio":0.0502,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":300014,"holdings":9500,"marketCap":591185,"netValueRatio":0.0498,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":688270,"holdings":3392,"marketCap":502864,"netValueRatio":0.0423,"quarterlyChange":0.21446710903579969,"stock":{"stockCode":"688270","tickerId":688270,"exchange":"sh","stockType":"company","name":"ST臻镭"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":688411,"holdings":1846,"marketCap":431280,"netValueRatio":0.0363,"quarterlyChange":-0.06562949928011541,"stock":{"name":"海博思创","exchange":"sh","stockType":"company","stockCode":"688411","tickerId":688411}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":2850,"holdings":2400,"marketCap":429600,"netValueRatio":0.0362,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":2384,"holdings":4100,"marketCap":423530,"netValueRatio":0.0357,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":300274,"holdings":2800,"marketCap":422128,"netValueRatio":0.0355,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000017048,"stockId":688387,"holdings":24883,"marketCap":371254,"netValueRatio":0.0313,"quarterlyChange":0.15658914728682194,"stock":{"name":"信科移动","exchange":"sh","stockType":"company","stockCode":"688387","tickerId":688387}}],"lastFsMetrics":{"latestTurnoverRate":5.846943838018274,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48284,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4d0067ff287f64bbcc862","stockId":3000000017048,"source":"cn_info","declarationDate":"2023-04-20T16:00:00.000Z","appointmentDate":"2023-04-19T16:00:00.000Z","isEmployed":true,"managerId":7002508194390,"manager":{"_id":7002508194390,"name":"杨红","tickerId":2508194390,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801614161","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017048,"stockCode":"017048","shortName":"富安达产业优选混合(017048)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17048,"currency":"CNY","exchange":"jj","name":"富安达产业优选混合型证券投资基金","inceptionDate":"2023-02-28T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017048,"type":"f_as","f_m_f":170058,"f_m_f_r":0.012,"f_c_f":28343,"f_c_f_r":0.002,"f_m_a_c_f":198401,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4366182.5074,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.0581,"managerCagr":0.0068,"managerTotalProfit":0.0207,"indexYearStartProfit":0.0383,"indexCagr":0.0529,"indexTotalProfit":0.1688},{"_id":"69f4d0067ff287f64bbcc863","stockId":3000000017048,"source":"cn_info","declarationDate":"2024-07-26T16:00:00.000Z","appointmentDate":"2023-02-28T16:00:00.000Z","departureDate":"2024-07-25T16:00:00.000Z","isEmployed":false,"managerId":7121906158610,"manager":{"_id":7121906158610,"name":"李守峰","tickerId":121906158610,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20077904","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017048,"stockCode":"017048","shortName":"富安达产业优选混合(017048)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17048,"currency":"CNY","exchange":"jj","name":"富安达产业优选混合型证券投资基金","inceptionDate":"2023-02-28T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017048,"type":"f_as","f_m_f":170058,"f_m_f_r":0.012,"f_c_f":28343,"f_c_f_r":0.002,"f_m_a_c_f":198401,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4366182.5074,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0581,"managerCagr":-0.2995,"managerTotalProfit":-0.3941,"indexYearStartProfit":0.0383,"indexCagr":-0.1269,"indexTotalProfit":-0.1739},{"_id":"69f4d0067ff287f64bbcc864","stockId":3000000017048,"source":"cn_info","declarationDate":"2026-03-05T16:00:00.000Z","appointmentDate":"2026-03-04T16:00:00.000Z","isEmployed":true,"managerId":7001224216590,"manager":{"_id":7001224216590,"name":"路旭","tickerId":1224216590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20812027","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017048,"stockCode":"017048","shortName":"富安达产业优选混合(017048)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":17048,"currency":"CNY","exchange":"jj","name":"富安达产业优选混合型证券投资基金","inceptionDate":"2023-02-28T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000017048,"type":"f_as","f_m_f":170058,"f_m_f_r":0.012,"f_c_f":28343,"f_c_f_r":0.002,"f_m_a_c_f":198401,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-21T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4366182.5074,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.0581,"managerCagr":0.0905,"managerTotalProfit":0.0905,"indexYearStartProfit":0.0383,"indexCagr":0.0343,"indexTotalProfit":0.0343}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.015},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0073},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9747},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9918},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9972},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9964},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0096},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9923},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.977},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9813},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9712},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9417},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9556},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.939},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9256},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8984},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8933},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8585},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8589},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8676},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8753},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8743},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8967},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8972},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8848},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8881},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8789},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.872},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8922},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8929},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9155},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9106},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9263},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9353},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9479},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9544},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9488},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9327},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9375},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9308},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9287},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9392},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.997},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9833},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9698},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9618},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9447},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9352},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9526},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9495},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9435},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9517},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9308},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9263},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9473},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9568},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9232},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9646},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9854},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0015},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0015},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0083},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0427},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.992},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9825},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9775},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0091},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0065},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0073},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.03},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0366},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0746},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0154},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9843},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9794},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9903},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.98},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9593},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9712},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9661},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9934},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9698},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9726},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9625},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9391},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9211},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9142},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9379},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9001},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9179},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9342},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9355},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9445},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9457},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9544},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9295},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9285},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9216},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9379},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9503},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9469},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9343},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9292},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9264},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9052},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9105},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9609},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9842},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0135},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0169},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0435},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0077},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0209},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0323},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0592},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0626},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.038},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0189},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0528},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0562},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0644},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0698},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0349},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0456},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0366},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0105},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0074},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0182},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9954},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9804},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0228},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0226},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.997},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.039},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0552},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.1036},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0964},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0754},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0327},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.055},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0494},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0228},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0132},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9856},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9906},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":1.0097},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9825},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9556},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.939},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9418},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9075},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9118},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9279},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.9109},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8627},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8899},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8914},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.905},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8953},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8869},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8722},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8695},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8756},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.855},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8415},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8443},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8379},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8268},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8155},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7949},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8026},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7926},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7823},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7742},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7792},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7877},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7769},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7706},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7586},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7626},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7688},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7779},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7614},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.761},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7651},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7611},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7613},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7653},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7616},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.766},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7552},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7468},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7329},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7295},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7303},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7279},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7323},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7187},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7229},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7242},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7182},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7254},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7283},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.718},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.718},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7202},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7029},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.696},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6941},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7009},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7052},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7019},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7019},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6995},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7069},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7021},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6982},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7058},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7016},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7043},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7027},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6957},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6976},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7126},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7076},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7063},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7185},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7191},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7199},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7259},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7322},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7349},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7441},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7324},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7451},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7539},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7641},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7416},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7547},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7419},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7504},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7369},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7058},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6933},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7054},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6966},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6999},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6674},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6783},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6536},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6528},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6558},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6684},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6714},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6647},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6442},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6168},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6003},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6253},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7084},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.727},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7154},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.725},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7413},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7516},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7591},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.75},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7668},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7648},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7988},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8012},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7946},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7932},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7861},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7578},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8027},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8033},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8086},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8096},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7975},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7873},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7614},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7421},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7507},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8128},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.8147},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.797},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7921},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7972},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7764},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7535},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6941},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7036},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6745},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6844},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7105},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.704},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7033},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.7034},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6601},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6464},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6717},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6485},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6497},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6555},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6195},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.616},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6143},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6208},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6172},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5723},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5767},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5704},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5535},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5396},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5277},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5367},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5592},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5571},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5755},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5861},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5991},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5843},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5909},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5839},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5962},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5853},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5824},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5815},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5875},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5985},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6104},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6084},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6118},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.604},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6076},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6022},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5961},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6059},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6113},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6047},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5945},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5996},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5868},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5952},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5979},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6214},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6254},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6213},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6023},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6189},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6373},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6556},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.648},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.663},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6458},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6404},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6346},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6386},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6203},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6066},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6249},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6229},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6251},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6371},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6438},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6357},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6355},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6467},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6423},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6336},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5995},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5968},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6112},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6245},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6069},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6248},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6298},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6725},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6157},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5673},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5605},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5499},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5464},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5318},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5285},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5254},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5258},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5238},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5207},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5189},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5238},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5209},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5268},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5337},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5355},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5458},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5447},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.562},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5437},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5492},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.548},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5554},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5613},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5654},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5711},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5656},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5708},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5711},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5616},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5634},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5681},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5612},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5599},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5515},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5562},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5601},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5504},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5885},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6154},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6175},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6041},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6128},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6059},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.5984},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6173},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6196},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6335},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6305},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6409},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6454},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.671},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6529},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6589},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6667},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6613},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.651},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6221},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6234},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6241},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6261},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6318},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6378},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6281},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6282},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6136},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6247},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6105},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6253},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6397},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.64},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6478},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6532},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6518},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6502},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6387},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6322},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6323},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6259},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6356},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6342},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6407},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6344},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6248},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6263},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6298},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6297},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6418},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6359},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.649},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6559},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6612},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6669},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6586},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6588},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6528},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6543},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6599},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6625},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6728},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6703},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.678},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017048,"lxr_nv_fc":0.6884}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"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}]}