window.pageData = {"fund":{"_id":3000000000326,"stockCode":"000326","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-09-28T16:00:00.000Z","setUpScale":2978340000,"market":"a","tickerId":326,"custody":"中国工商银行股份有限公司","name":"南方中小盘成长股票型证券投资基金","shortName":"南方中小盘成长股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-10-27T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方中小盘成长股票","pinyin":"nfzxpczgpxzqtzjj","fundCollection":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"_id":7231025142110,"name":"吴剑毅","gender":"m","educationCode":"001002","resume":"吴剑毅：男，清华大学金融学硕士，具有基金从业资格。2009年7月加入南方基金，任南方基金研究部金融行业研究员；2012年3月15日至2014年7月18日，担任南方避险、南方保本基金经理助理；2015年11月26日至2017年12月2日，任南方顺康保本基金经理；2014年7月18日至2018年1月16日，任南方恒元基金经理；2015年9月11日至2018年11月28日，任南方消费活力基金经理；2015年10月28日至2018年11月3日，任南方顺达保本基金经理；2017年8月3日至2019年1月25日，任南方金融混合基金经理；2017年12月2日至2020年5月15日，任南方顺康混合基金经理；2018年2月6日至2020年5月15日，任南方安养混合基金经理；2019年1月25日至2022年1月5日，任南方新蓝筹混合基金经理；2015年5月21日至今，任南方利众基金经理；2015年7月8日至今，任南方利达基金经理；2015年11月19日至今，任南方利安基金经理；2016年12月14日至今，任南方安颐混合基金经理；2017年11月2日至今，任南方安福混合基金经理；2018年11月3日至今，任南方中小盘成长股票基金经理；2020年4月29日至今，任南方誉慧一年混合基金经理；2020年11月18日至今，任南方誉鼎一年持有期混合基金经理；2022年8月2日至今，任南方宝祥混合基金经理；2024年2月6日至今，任南方誉民稳健一年持有混合基金经理。","tickerId":231025142110,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801386073","exchange":"fm","cnInfoCode":"8801386073","lastUpdated":"2025-01-08T15:34:26.418Z","followedNum":2,"currency":"CNY","workingDate":"2014-07-17T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"wjy","appointmentDate":"2015-10-27T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000000326,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.024,"f_ins_h_s_r_c_hy":0.0017999999999999995,"f_ins_h_s_r_c_1y":-0.1683,"f_ind_h_s_r":0.976,"f_ind_h_s_r_c_hy":-0.0018000000000000238,"f_ind_h_s_r_c_1y":0.1683,"f_h_a":28108,"f_h_s_a":9336,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000326,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.08098401867480697,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.32252978276103716,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.08098401867480697,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.10483257229832572,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.6153159187318598,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6862230005837712,"f_p_r_y3_ssc":2822,"f_p_r_y3_ssrp":0.8160226869904289,"f_p_r_y5_ssc":1713,"f_p_r_y5_ssrp":0.4632009345794392,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.46478140180430255,"f_p_r_y10_ssc":517,"f_p_r_y10_ssrp":0.36046511627906974},"fp":{"stockId":3000000000326,"type":"fp","f_p_r_fys":0.05777777777777793,"f_p_r_m1":-0.04039845047039303,"f_p_r_m3":0.05777777777777793,"f_p_r_m6":0.08259008205494123,"f_p_r_y1":0.1709434690333782,"f_p_r_y3":-0.044810568162393594,"f_p_r_y5":0.08020531867021075,"f_cagr_p_r_fs":0.07280930269091668,"f_p_r_d1":0.0066336633663364175,"f_p_r_y2":0.27006382756095015,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y10":1.069366179973859},"ff":{"stockId":3000000000326,"type":"ff","f_m_f":2566927,"f_m_f_r":0.012,"f_c_f":427821,"f_c_f_r":0.002,"f_m_a_c_f":2994748,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000326,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2138,"f_nv_cr":-0.013010245568385148},"f_as":{"stockId":3000000000326,"type":"f_as","f_tas":233570548.55249998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019717,"name":"南方中小盘成长股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019717","tickerId":19717,"shortName":"南方中小盘成长股票C","currency":"CNY","__csrcFundId":4299,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:37.948Z","inceptionDate":"2023-11-01T16:00:00.000Z","fundCollectionId":4000050020000,"pinyin":"nfzxpczgpxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":603899,"holdings":308400,"marketCap":8345304,"netValueRatio":0.0356,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.013488880787459356,"stock":{"stockCode":"603899","exchange":"sh","stockType":"company","tickerId":603899,"name":"晨光股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":603345,"holdings":97099,"marketCap":7698008,"netValueRatio":0.0328,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1243795206353715,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":600583,"holdings":1307200,"marketCap":7176528,"netValueRatio":0.0306,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.035849056603773466,"stock":{"stockCode":"600583","exchange":"sh","stockType":"company","tickerId":600583,"name":"海油工程"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":600482,"holdings":328100,"marketCap":6791670,"netValueRatio":0.029,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06471619419223462,"stock":{"stockCode":"600482","exchange":"sh","stockType":"company","tickerId":600482,"name":"中国动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":600132,"holdings":129016,"marketCap":6739795,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0013617944274990634,"stock":{"stockCode":"600132","exchange":"sh","stockType":"company","tickerId":600132,"name":"重庆啤酒"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":521,"holdings":1015600,"marketCap":6652180,"netValueRatio":0.0284,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08134642356241206,"stock":{"stockCode":"000521","exchange":"sz","stockType":"company","tickerId":521,"name":"长虹美菱"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":786,"holdings":234000,"marketCap":5842980,"netValueRatio":0.0249,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05536770921386247,"stock":{"stockCode":"000786","exchange":"sz","stockType":"company","tickerId":786,"name":"北新建材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":951,"holdings":318223,"marketCap":5377968,"netValueRatio":0.0229,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0007029918121942424,"stock":{"stockCode":"000951","exchange":"sz","stockType":"company","tickerId":951,"name":"中国重汽"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":600612,"holdings":120300,"marketCap":5349741,"netValueRatio":0.0228,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11202076677316342,"stock":{"stockCode":"600612","exchange":"sh","stockType":"company","tickerId":600612,"name":"老凤祥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockId":2372,"holdings":424000,"marketCap":4422320,"netValueRatio":0.0189,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.05622653882573392,"stock":{"stockCode":"002372","exchange":"sz","stockType":"company","tickerId":2372,"name":"伟星新材"}}],"bondHoldings":[{"_id":"69723a801987889646e6e2ee","date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockCode":"019766","stockName":"25国债01","holdings":95000,"marketCap":9605973,"netValueRatio":0.041,"lastUpdated":"2026-01-22T14:56:00.711Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723a801987889646e6e2ef","date":"2025-12-30T16:00:00.000Z","fundId":3000000000326,"stockCode":"019773","stockName":"25国债08","holdings":54000,"marketCap":5454520,"netValueRatio":0.0233,"lastUpdated":"2026-01-22T14:56:00.714Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":1.1631164268175567,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"吴剑毅","d":"本基金基金经理","wy":16,"md":"清华大学金融学硕士，具有基金从业资格。2009年7月加入南方基金，任南方基金研究部金融行业研究员；2012年3月15日至2014年7月18日，担任南方避险、南方保本基金经理助理；2015年11月26日至2017年12月2日，任南方顺康保本基金经理；2014年7月18日至2018年1月16日，任南方恒元基金经理；2015年9月11日至2018年11月28日，任南方消费活力基金经理；2015年10月28日至2018年11月3日，任南方顺达保本基金经理；2017年8月3日至2019年1月25日，任南方金融混合基金经理；2017年12月2日至2020年5月15日，任南方顺康混合基金经理；2018年2月6日至2020年5月15日，任南方安养混合基金经理；2019年1月25日至2022年1月5日，任南方新蓝筹混合基金经理；2016年12月14日至2024年6月28日，任南方安颐混合基金经理；2024年2月6日至2025年9月26日，任南方誉民稳健一年持有混合基金经理；2020年11月18日至2025年11月27日，任南方誉鼎一年持有期混合基金经理；2017年11月2日至2025年12月17日，任南方安福混合基金经理；2015年5月21日至今，任南方利众基金经理；2015年7月8日至今，任南方利达基金经理；2015年11月19日至今，任南方利安基金经理；2018年11月3日至今，任南方中小盘成长股票基金经理；2020年4月29日至今，任南方誉慧一年混合基金经理；2022年8月2日至今，任南方宝祥混合基金经理。","ad":"2018-11-02T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48051,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd0935af41ca194a83673","stockId":3000000000326,"source":"cn_info","declarationDate":"2015-10-28T16:00:00.000Z","appointmentDate":"2015-10-27T16:00:00.000Z","isEmployed":true,"managerId":7231025142110,"manager":{"_id":7231025142110,"name":"吴剑毅","tickerId":231025142110,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801386073","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000326,"stockCode":"000326","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":326,"name":"南方中小盘成长股票型证券投资基金","shortName":"南方中小盘成长股票A","fundSecondLevel":"company","inceptionDate":"2015-10-27T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000326,"type":"f_as","f_m_f":2566927,"f_m_f_r":0.012,"f_c_f":427821,"f_c_f_r":0.002,"f_m_a_c_f":2994748,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":233570548.55249998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":10,"employedMonths":5,"managerYearStartProfit":0.0578,"managerCagr":0.0728,"managerTotalProfit":1.0818,"indexYearStartProfit":-0.0409,"indexCagr":0.0224,"indexTotalProfit":0.2598}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2138},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2298},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.233},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2167},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2249},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2162},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2076},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2161},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2021},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1775},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2177},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2246},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2468},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2511},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2576},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2592},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2613},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.265},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2597},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2494},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2634},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2476},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2475},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2649},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2793},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2802},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2718},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2735},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2619},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2429},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2604},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2635},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2573},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2559},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2461},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2504},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2498},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2281},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2094},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.238},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2539},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2414},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2293},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2341},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2361},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2277},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2147},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2148},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.2015},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1845},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1914},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1857},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1844},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1906},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1828},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1776},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1702},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1765},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1609},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1475},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1473},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1481},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1539},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1544},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1497},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1454},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1501},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1518},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1425},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1411},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1283},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1319},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1314},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1263},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1353},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1296},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.14},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.145},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1374},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1443},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1447},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1434},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1327},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1282},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1285},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1302},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1273},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1261},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1469},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1505},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1525},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1621},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1683},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1769},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1701},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1694},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1685},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1519},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1463},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1395},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1343},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1433},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1376},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1329},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1377},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1269},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1295},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1263},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1271},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1237},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.125},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1172},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1144},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1288},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1336},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.124},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1211},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1328},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1291},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1212},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1191},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1173},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1178},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1213},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1127},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1179},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1289},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1223},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1349},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1297},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1327},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1337},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1425},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1359},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1433},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1421},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1273},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1095},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1088},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1182},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1239},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1231},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1213},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1189},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1385},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.134},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1226},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1216},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1142},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1039},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.105},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1042},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0923},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1026},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1031},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0952},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0933},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0937},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0919},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0856},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0829},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.079},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0989},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0971},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0945},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1014},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.1024},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0922},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0956},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0769},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0641},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0607},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.059},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0547},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0637},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0639},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0632},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0579},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0573},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0501},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0493},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0554},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0506},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0472},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0475},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0418},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0344},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0405},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0351},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0269},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0275},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0296},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0386},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.043},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0434},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0436},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0564},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0572},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0515},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0517},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.044},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0441},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0477},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0399},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0326},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.036},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.02},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0147},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0143},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0229},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0278},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.025},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.018},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0153},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0162},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0219},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.021},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.018},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0104},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0102},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0092},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0047},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9936},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9954},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9964},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0083},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0041},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0047},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0055},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0045},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9984},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0031},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0014},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0076},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0047},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9994},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0058},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9909},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9831},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9596},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0366},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0432},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0456},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0344},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0453},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0527},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0506},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0512},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0501},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.048},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0465},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0539},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0557},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0566},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0544},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0334},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0278},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0269},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0167},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.01},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0078},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0016},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.004},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0045},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0052},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0131},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0042},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9939},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0042},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.002},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0033},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0031},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.998},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0095},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0121},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0091},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0089},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0056},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0081},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0044},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9934},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.989},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0031},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9996},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9889},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9894},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9963},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0021},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0024},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9949},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9906},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9965},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9741},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9707},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9871},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9959},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9996},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0006},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9992},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0094},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.025},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0351},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0326},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0277},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0298},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0322},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0201},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0322},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0312},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0371},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0366},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0446},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0523},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0695},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0492},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.035},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0258},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0294},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0219},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0243},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0287},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0283},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0178},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0005},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0088},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9935},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9928},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9886},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0217},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0216},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0157},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0053},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0122},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.021},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0426},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0397},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0382},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0372},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0438},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.015},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0144},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0002},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9849},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.987},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9886},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9992},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.02},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0065},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9936},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0013},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9995},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9843},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9808},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.959},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9714},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9688},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9979},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9828},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0064},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9983},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0819},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0539},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9771},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9283},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8791},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8694},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8284},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8282},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8318},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8149},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.811},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8218},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8257},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8265},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8308},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8403},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8539},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.85},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8529},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8459},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8626},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8483},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8361},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8366},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8426},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8473},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8448},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8538},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8584},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8747},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8748},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8853},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8827},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8954},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8978},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8953},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9046},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8974},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8988},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8868},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8923},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8971},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9093},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8739},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8791},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8886},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8755},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.871},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8824},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9077},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9124},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9153},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9083},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9053},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9071},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9131},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9155},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.8962},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9002},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.892},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9085},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9016},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9157},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9194},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9294},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9173},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9174},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9178},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9327},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.919},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9172},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9345},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.936},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9507},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9631},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9611},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.964},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9597},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9706},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9674},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9723},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9738},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9829},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9946},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.98},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9888},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9896},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9954},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9933},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0052},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9955},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0037},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0217},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0255},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0303},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0249},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0149},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0137},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0204},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0171},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0169},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0185},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0035},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.014},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":1.0121},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9859},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9843},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9569},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9482},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9439},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9432},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9479},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9455},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9513},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9473},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.927},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.947},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9415},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9469},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9452},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9535},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000000326,"lxr_nv_fc":0.9369}],"priceMetricsList":[{"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},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}