window.pageData = {"fund":{"_id":3000000009865,"name":"招商景气优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-11-17T16:00:00.000Z","stockCode":"009865","tickerId":9865,"shortName":"招商景气优选股票C","exchange":"jj","followedNum":36,"memoNum":1,"fundCollectionId":4000050210000,"currency":"CNY","status":"normal","setUpDate":"2020-11-17T16:00:00.000Z","setUpAssetScale":1875664722.55,"setUpShares":1875664722.55,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsjqyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"付斌","stockType":"fund_manager","stockCode":"8801391985","exchange":"fm","tickerId":602150050}],"hotMetrics":{"fss":{"stockId":3000000009865,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":75322,"f_h_s_a":8251,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009865,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.6908698777857656,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.9261236438780782,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.7797472797472798,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.7874512715797289,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.6442619407823644,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.8556847178905586,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.8332753219631047,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.9565438804956714,"f_p_r_y5_ssc":1762,"f_p_r_y5_ssrp":0.9312890403180011},"fp":{"stockId":3000000009865,"type":"fp","f_p_r_fys":0.026639344262294973,"f_p_r_m1":-0.04282757522687475,"f_p_r_m3":-0.03792606817090749,"f_p_r_m6":-0.037309847878302826,"f_p_r_y1":0.22468934609900182,"f_cagr_p_r_fs":-0.0884916266201885,"f_p_r_d1":-0.009485991617030565,"f_p_r_y2":0.11747211895910681,"f_p_r_y3":0.008048289738429526,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":-0.4132916951302823},"ff":{"stockId":3000000009865,"type":"ff","f_m_f":8762131,"f_m_f_r":0.012,"f_c_f":1460355,"f_c_f_r":0.002,"f_m_a_c_f":10222486,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009865,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":0.6012,"f_nv_cr":-0.0153946937438586},"f_as":{"stockId":3000000009865,"type":"f_as","f_tas":288544941.6408,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009864,"__csrcFundId":8287,"stockCode":"009864","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":9864,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:01:58.484Z","status":"normal","exchange":"jj","name":"招商景气优选股票型证券投资基金","inceptionDate":"2020-11-17T16:00:00.000Z","shortName":"招商景气优选股票(009864)","followedNum":13,"fundCollectionId":4000050210000,"currency":"CNY","masterFundShortName":"招商景气优选股票","setUpDate":"2020-11-17T16:00:00.000Z","setUpAssetScale":6059286484.63,"setUpShares":6059286484.63,"pinyin":"zsjqyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":2311,"holdings":1751900,"marketCap":87262139,"netValueRatio":0.0775,"quarterlyChange":-0.10057782592993814,"stock":{"stockCode":"002311","exchange":"sz","stockType":"company","tickerId":2311,"name":"海大集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":1000000000001530,"holdings":3681000,"marketCap":73583145,"netValueRatio":0.0653,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":300677,"holdings":963703,"marketCap":56550092,"netValueRatio":0.0502,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":600801,"holdings":2387500,"marketCap":50615000,"netValueRatio":0.0449,"quarterlyChange":-0.1361043194784023,"stock":{"stockCode":"600801","exchange":"sh","stockType":"company","tickerId":600801,"name":"华新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":1000000000002331,"holdings":2250000,"marketCap":42514042,"netValueRatio":0.0378,"quarterlyChange":0.14622388859132252,"stock":{"stockCode":"02331","exchange":"hk","stockType":"company","tickerId":2331,"name":"李宁"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":1000000000006869,"holdings":230500,"marketCap":37244155,"netValueRatio":0.0331,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":725,"holdings":8729000,"marketCap":34130390,"netValueRatio":0.0303,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":2043,"holdings":2106000,"marketCap":32348160,"netValueRatio":0.0287,"quarterlyChange":0.06592643997224235,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":600398,"holdings":4889300,"marketCap":31927129,"netValueRatio":0.0284,"quarterlyChange":0.07933884297520688,"stock":{"stockCode":"600398","exchange":"sh","stockType":"company","tickerId":600398,"name":"海澜之家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009864,"stockId":1000000000002419,"holdings":502100,"marketCap":28794231,"netValueRatio":0.0256,"quarterlyChange":-0.07412687099073445,"stock":{"exchange":"hk","stockType":"company","stockCode":"02419","tickerId":2419,"name":"德康农牧"}}],"bondHoldings":[{"_id":"6970e454022f6000e3fdb7fa","date":"2025-12-30T16:00:00.000Z","fundId":3000000009864,"stockCode":"019766","stockName":"25国债01","holdings":22000,"marketCap":2224541,"netValueRatio":0.0019,"lastUpdated":"2026-01-21T14:36:04.628Z","declarationDate":"2026-01-20T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48464,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0731d2e12e98a9c4e69564","stockId":3000000009865,"source":"cn_info","declarationDate":"2020-11-18T16:00:00.000Z","appointmentDate":"2020-11-17T16:00:00.000Z","isEmployed":true,"managerId":7000602150050,"manager":{"_id":7000602150050,"name":"付斌","tickerId":602150050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801391985","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009865,"name":"招商景气优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-11-17T16:00:00.000Z","stockCode":"009865","tickerId":9865,"shortName":"招商景气优选股票C","exchange":"jj","followedNum":36,"memoNum":1,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009865,"type":"f_as","f_m_f":8762131,"f_m_f_r":0.012,"f_c_f":1460355,"f_c_f_r":0.002,"f_m_a_c_f":10222486,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":288544941.6408,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":5,"managerYearStartProfit":0.0266,"managerCagr":-0.0885,"managerTotalProfit":-0.3988,"indexYearStartProfit":0.0496,"indexCagr":-0.0012,"indexTotalProfit":-0.0066}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6012},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6106},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6221},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6302},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6292},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6272},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.629},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6219},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6195},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6265},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6199},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6213},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.621},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6178},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6326},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6266},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6263},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.627},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6335},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6281},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6238},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6181},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6214},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6221},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6232},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6163},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6147},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6198},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6199},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6024},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6072},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6012},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5906},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6012},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5947},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5781},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5999},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6075},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6248},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6256},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6326},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6317},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6298},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6309},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6302},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6139},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6188},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.611},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6132},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6203},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6361},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6383},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6296},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6356},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6292},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6249},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6371},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.636},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6351},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6332},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6255},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.628},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6305},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6203},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6094},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6267},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6331},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.625},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6172},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6197},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6136},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6087},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6079},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6038},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6005},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5998},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6046},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6035},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6019},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6018},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6027},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6005},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6032},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5986},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5955},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5856},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5867},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5852},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5889},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5908},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5873},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5889},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5898},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5913},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5859},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5877},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5811},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5849},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5877},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5843},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5867},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5832},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5935},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6006},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5986},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5974},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6011},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6072},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6056},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.605},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6058},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6022},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6037},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5955},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6122},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6102},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6125},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6169},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6245},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6287},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6167},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6108},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6106},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5984},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6033},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6008},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5976},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6099},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6062},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5949},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6022},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6005},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6076},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6002},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5956},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6015},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6088},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6047},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6018},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6122},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6102},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5995},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6195},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6236},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6313},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6395},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6311},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6246},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6362},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6361},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6328},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6382},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6312},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6383},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6412},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6463},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6511},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6508},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6458},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6414},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6534},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6528},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.651},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6309},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.652},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6424},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6501},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6401},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6292},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6336},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6583},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6512},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.642},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6418},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6277},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6326},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6344},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6269},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6231},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.623},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6156},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6163},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6157},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6179},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6262},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6249},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6141},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6103},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6138},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6135},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6201},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6137},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6022},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6111},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6084},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.609},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6098},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6037},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.6004},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5866},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.584},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5767},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5732},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5702},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5729},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.564},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5673},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5752},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5649},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5476},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5514},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5417},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5356},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5389},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5432},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5431},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5383},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5321},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5331},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5451},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5462},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.56},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.561},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.565},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5549},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5483},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5382},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.535},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.545},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.536},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5235},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5164},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5093},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5146},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5114},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5159},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5184},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5189},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5105},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4966},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4949},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4909},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4918},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4851},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4789},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4823},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4805},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4829},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4862},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4837},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4813},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4751},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.476},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4825},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4792},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4856},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4763},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4678},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4699},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4702},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4728},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4747},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4657},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4596},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.445},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4332},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4244},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4706},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4741},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4732},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4636},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4665},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4663},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4545},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4519},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4561},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4529},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4603},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4645},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4667},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4576},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.456},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4466},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4504},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4557},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.449},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4533},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4523},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4432},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4375},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4365},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4322},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.44},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4345},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4302},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4339},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4342},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.43},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4304},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.429},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4327},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4351},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4346},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4372},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4378},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4378},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.437},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4306},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4269},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4289},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4296},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.425},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4261},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4307},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.432},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4301},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.43},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4262},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4305},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4225},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4219},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4266},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4278},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4314},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4276},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4304},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4375},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4471},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4542},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4584},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4585},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4564},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4621},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4586},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.468},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4637},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4646},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4634},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4699},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4802},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4894},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4789},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4732},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.468},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4717},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4693},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4659},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4712},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4742},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4713},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4628},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4642},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4525},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4549},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4582},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4774},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4741},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4683},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4602},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.47},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4871},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5019},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5043},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5151},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5058},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5061},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4988},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.504},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4922},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4905},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4886},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4883},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4934},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4973},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4961},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4984},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5004},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5007},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4991},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.503},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4957},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5011},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4989},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5081},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5019},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.503},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4865},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5036},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5027},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4896},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4894},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4772},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4743},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4576},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4554},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4569},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4549},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4523},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4533},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4524},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.46},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4581},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.462},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4649},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4665},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4707},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4757},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4805},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4817},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4868},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4879},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4857},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4865},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4855},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4829},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4851},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4894},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4884},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4876},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4853},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4884},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4871},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4849},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4857},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4839},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4844},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4849},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4929},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4941},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4964},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4904},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4939},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4929},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.4936},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.502},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5023},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5078},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5101},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5153},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5109},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.515},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5159},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5128},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5122},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5066},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5104},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5123},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.512},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5148},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5137},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5181},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5191},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5117},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5117},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5047},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5099},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5125},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5116},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5149},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5182},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5184},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5153},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.514},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5174},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5199},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5237},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5239},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5304},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5293},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5276},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5318},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5303},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5255},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5288},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5329},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5346},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5352},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5292},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5301},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5351},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5388},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009865,"lxr_nv_fc":0.5452}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}]}