window.pageData = {"fund":{"_id":3000000018373,"name":"中泰星锐景气成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018373","tickerId":18373,"shortName":"中泰星锐景气成长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000051790000,"inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":272680169.38,"setUpShares":272680169.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ztxrjqczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51790000","tickerId":51790000,"name":"中泰证券（上海）资产管理有限公司"},"hotMetrics":{"fss":{"stockId":3000000018373,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0022,"f_ind_h_s_r":0.9978,"f_h_a":743,"f_h_s_a":58711,"f_ind_h_s_r_c_hy":0.0242,"f_ins_h_s_r_c_hy":-0.0242,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.021299999999999986,"f_ins_h_s_r_c_1y":-0.0213},"fpr":{"stockId":3000000018373,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.9321412705464238,"f_p_r_m1_ssc":9176,"f_p_r_m1_ssrp":0.9971662125340599,"f_p_r_m3_ssc":9042,"f_p_r_m3_ssrp":0.817387457139697,"f_p_r_m6_ssc":8763,"f_p_r_m6_ssrp":0.9897283725176901,"f_p_r_y1_ssc":8329,"f_p_r_y1_ssrp":0.6111911623439001,"f_cagr_p_r_fs_ssc":9098,"f_cagr_p_r_fs_ssrp":0.8209299769154667,"f_p_r_y2_ssc":7711,"f_p_r_y2_ssrp":0.7130998702983139},"fp":{"stockId":3000000018373,"type":"fp","f_p_r_d1":-0.00843694493783309,"f_cagr_p_r_fs":-0.00018617192846082098,"f_p_r_m1":-0.060090276471694404,"f_p_r_m3":-0.05814172634753101,"f_p_r_fys":-0.04591447117220315,"f_p_r_m6":-0.15547106041402614,"f_p_r_y1":0.18018656275829525,"last_data_date":"2026-03-24T16:00:00.000Z","f_p_r_y2":0.1624796464294025},"ff":{"stockId":3000000018373,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":195907,"f_m_a_c_f":1371353,"f_m_f":1175446,"f_c_fr":0.002,"f_fr_d":"2025-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018373,"type":"f_nlacan","f_nv_d":"2026-03-24T16:00:00.000Z","f_nv":0.9995,"f_nv_cr":0.003917235837685773},"f_as":{"stockId":3000000018373,"type":"f_as","f_tas":24074539.416,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018372,"__csrcFundId":12796,"stockCode":"018372","shortName":"中泰星锐景气成长混合A","masterFundShortName":"中泰星锐景气成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":18372,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:35.608Z","status":"normal","exchange":"jj","fundCollectionId":4000051790000,"name":"中泰星锐景气成长混合型证券投资基金","inceptionDate":"2023-07-17T16:00:00.000Z","setUpDate":"2023-07-17T16:00:00.000Z","setUpAssetScale":100532288.4,"setUpShares":100532288.4,"followedNum":1,"pinyin":"ztxrjqczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":1000000000000700,"holdings":5200,"marketCap":2813349,"netValueRatio":0.0569,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":100,"holdings":478900,"marketCap":2174206,"netValueRatio":0.044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05336426914153236,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":2475,"holdings":37300,"marketCap":2115283,"netValueRatio":0.0428,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":300308,"holdings":3400,"marketCap":2074000,"netValueRatio":0.0419,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":2850,"holdings":13000,"marketCap":2052180,"netValueRatio":0.0415,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":1000000000009988,"holdings":14400,"marketCap":1857309,"netValueRatio":0.0376,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":2558,"holdings":35200,"marketCap":1523808,"netValueRatio":0.0308,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04183266932270946,"stock":{"stockCode":"002558","exchange":"sz","stockType":"company","tickerId":2558,"name":"巨人网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":300408,"holdings":32400,"marketCap":1482300,"netValueRatio":0.03,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012518886250809325,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":2028,"holdings":9400,"marketCap":1453146,"netValueRatio":0.0294,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.41799669785360605,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018372,"stockId":725,"holdings":344300,"marketCap":1449503,"netValueRatio":0.0293,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012019230769231726,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}}]},"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":"69eb8830268fdedf352693b1","stockId":3000000018373,"source":"cn_info","declarationDate":"2026-03-25T16:00:00.000Z","appointmentDate":"2023-07-17T16:00:00.000Z","departureDate":"2026-03-25T16:00:00.000Z","isEmployed":false,"managerId":7071210190070,"manager":{"_id":7071210190070,"name":"高兰君","tickerId":71210190070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801615877","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018373,"name":"中泰星锐景气成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"018373","tickerId":18373,"shortName":"中泰星锐景气成长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-07-17T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000018373,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f":195907,"f_m_a_c_f":1371353,"f_m_f":1175446,"f_c_fr":0.002,"f_fr_d":"2025-05-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":24074539.416,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":-0.0459,"managerCagr":-0.0002,"managerTotalProfit":-0.0005,"indexYearStartProfit":-0.02,"indexCagr":0.0626,"indexTotalProfit":0.1771}],"influencesList":[],"netValueList":[{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9995},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9956},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9862},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0054},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0094},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0185},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0177},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.023},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0252},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0291},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0352},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0339},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0195},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.036},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.034},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0239},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.034},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0536},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0552},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0562},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0634},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0589},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0479},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0597},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0603},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0628},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0568},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0426},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0442},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0496},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0516},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0412},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0599},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0637},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.078},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0758},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0717},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.082},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0786},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0814},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.073},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0848},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.077},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0762},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0733},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0692},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0699},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0685},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0584},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0661},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0672},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0623},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0476},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0593},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0576},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.06},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0612},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0612},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0539},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0519},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0417},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.036},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0479},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0298},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0447},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0604},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0558},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0695},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0701},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0682},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0565},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0522},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.039},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0503},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0551},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0471},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0446},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0564},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0404},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0239},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0148},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.061},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0593},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0611},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0735},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0827},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1088},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.091},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0914},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1049},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1129},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1344},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1123},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1108},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1295},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1299},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1586},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1832},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1617},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1657},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1418},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1076},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1169},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1274},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1004},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0801},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1156},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1145},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0974},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1362},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1525},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1937},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1858},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1694},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1486},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1835},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.184},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1629},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1652},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.138},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1447},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1433},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1337},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1405},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1405},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1427},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1307},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1362},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1498},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1555},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1092},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.148},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1383},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1716},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1373},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1342},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0917},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0982},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.1115},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0953},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0642},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0626},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0765},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0752},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0638},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0434},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0498},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0132},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0055},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0022},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0095},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0225},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0193},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9996},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9948},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.008},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0055},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":1.0171},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9903},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9742},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9726},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9647},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9604},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9669},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9612},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9547},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9242},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9232},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8955},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.887},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.881},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8808},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8799},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8718},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8855},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8803},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8648},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8795},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8647},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8563},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8538},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.86},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8558},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8488},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.842},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.844},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8568},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8544},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.876},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8742},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8876},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8788},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8832},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8791},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8601},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8626},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8655},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8508},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8405},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8424},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8291},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8342},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8292},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8382},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8429},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8498},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8464},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8352},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8353},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8342},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8444},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8412},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8447},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8396},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8468},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8491},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8604},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8494},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8394},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8329},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8333},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8418},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8384},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8358},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8326},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8152},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8211},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8148},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8205},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8217},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8116},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8039},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7962},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7918},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7885},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8645},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8772},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8753},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8585},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8648},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8636},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8474},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8469},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8563},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8567},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8772},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8888},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8919},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8811},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.881},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8648},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.879},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.888},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8932},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9008},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9055},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8764},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8692},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8681},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8677},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8979},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.903},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8894},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.901},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9093},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8811},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8825},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.875},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8798},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8774},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8677},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8763},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8623},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8673},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8653},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.861},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8423},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8363},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8456},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8317},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8412},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8467},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8406},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8317},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8231},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8258},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8307},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8029},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8081},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.813},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8072},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8137},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8099},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8169},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.825},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8445},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8576},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8577},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8617},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8562},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8626},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8517},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8651},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8616},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8587},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8582},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8621},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8746},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8898},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8833},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8769},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8727},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8716},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8658},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8694},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8755},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8753},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.866},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8554},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8635},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8429},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8447},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8467},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8748},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8775},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8726},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8622},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8737},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8875},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9083},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9065},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.919},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9131},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9202},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9024},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9094},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8901},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8796},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8857},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8867},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8976},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9078},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9041},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8967},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9084},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9116},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9017},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8981},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8633},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8687},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8783},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8969},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8866},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.91},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9142},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.9816},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.927},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8573},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.819},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7922},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7901},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7667},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.768},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.768},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7655},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7631},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7638},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7677},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7663},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7698},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7771},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.786},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7891},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.794},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7915},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7969},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7887},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7857},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7876},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7882},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.789},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7886},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7896},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7922},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7981},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7976},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7966},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7974},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8052},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8019},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8005},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8038},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8018},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8009},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.7983},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8118},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8191},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8219},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8055},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.814},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8134},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8072},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8158},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8206},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8365},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8375},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8394},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8397},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8519},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8462},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8488},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.848},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8448},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8506},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8356},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8396},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.842},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8436},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8457},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8544},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8457},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8458},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8411},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8523},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8441},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8498},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8593},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8613},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8659},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8709},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8689},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.864},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8599},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8619},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.862},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8622},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.873},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8693},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8745},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8646},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8571},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8595},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8674},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8696},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8777},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8679},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8782},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.887},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8908},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8957},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8913},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8894},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8897},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8949},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8931},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8965},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8997},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8909},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8974},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8994},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8801},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8785},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018373,"lxr_nv_fc":0.8747}],"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}]}