window.pageData = {"fund":{"_id":3000000011221,"name":"南方匠心优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011221","tickerId":11221,"shortName":"南方匠心优选股票C","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":321108119.47,"setUpShares":321108119.47,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfjxyxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"李锦文","stockType":"fund_manager","stockCode":"8801606470","exchange":"fm","tickerId":121023183570}],"hotMetrics":{"fss":{"stockId":3000000011221,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.08460000000000001,"f_ind_h_s_r":0.9154000000000001,"f_h_a":8626,"f_h_s_a":26006,"f_ind_h_s_r_c_1y":0.16800000000000015,"f_ind_h_s_r_c_hy":0.19380000000000008,"f_ins_h_s_r_c_1y":-0.16799999999999998,"f_ins_h_s_r_c_hy":-0.19379999999999997,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011221,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5949685534591195,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.7582626752033224,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.5940769640007093,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.6039304610733183,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.7688300412415889,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.8527397260273972,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.5356394129979035,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.8845036733299163,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.7551605504587156},"fp":{"stockId":3000000011221,"type":"fp","f_p_r_fys":0.05036223416686125,"f_p_r_m1":0.019507769082454107,"f_p_r_m3":0.003684680661009132,"f_p_r_m6":0.039912077741785845,"f_p_r_y1":0.1518452075858543,"f_cagr_p_r_fs":-0.020129645194384538,"f_p_r_d1":0.002031488065007636,"f_p_r_y2":0.1571833161688998,"f_p_r_y3":0.2832262669521797,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.016413174307910006},"ff":{"stockId":3000000011221,"type":"ff","f_m_f":18691717,"f_m_f_r":0.012,"f_c_f":3115286,"f_c_f_r":0.002,"f_m_a_c_f":21807003,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011221,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.8989,"f_nv_cr":-0.005971469645029259},"f_as":{"stockId":3000000011221,"type":"f_as","f_tas":120075382.11840001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011220,"__csrcFundId":8686,"stockCode":"011220","shortName":"南方匠心优选股票(011220)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11220,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:42:30.405Z","status":"normal","name":"南方匠心优选股票型证券投资基金","exchange":"jj","followedNum":10,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方匠心优选股票","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":5559128932.66,"setUpShares":5559128932.66,"pinyin":"nfjxyxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":1000000000001398,"holdings":32648000,"marketCap":197750143,"netValueRatio":0.0859,"quarterlyChange":0.0912193792547662,"stock":{"stockCode":"01398","exchange":"hk","stockType":"company","tickerId":1398,"name":"工商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":600036,"holdings":4943080,"marketCap":194361905,"netValueRatio":0.0845,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":601077,"holdings":21193400,"marketCap":149413470,"netValueRatio":0.0649,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":1000000000001898,"holdings":11754000,"marketCap":136992164,"netValueRatio":0.0595,"quarterlyChange":0.3266331658291457,"stock":{"stockCode":"01898","exchange":"hk","stockType":"company","tickerId":1898,"name":"中煤能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":651,"holdings":3398337,"marketCap":128525105,"netValueRatio":0.0559,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":786,"holdings":4856443,"marketCap":126656033,"netValueRatio":0.055,"quarterlyChange":0.04445334401281453,"stock":{"stockCode":"000786","exchange":"sz","stockType":"company","tickerId":786,"name":"北新建材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":1000000000000883,"holdings":5111000,"marketCap":126357208,"netValueRatio":0.0549,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":1000000000000857,"holdings":12144000,"marketCap":115267356,"netValueRatio":0.0501,"quarterlyChange":0.2828162291169447,"stock":{"stockCode":"00857","exchange":"hk","stockType":"company","tickerId":857,"name":"中国石油股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":600690,"holdings":4533106,"marketCap":96917806,"netValueRatio":0.0421,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockId":1000000000002628,"holdings":4270000,"marketCap":92746833,"netValueRatio":0.0403,"quarterlyChange":-0.10153396639883083,"stock":{"stockCode":"02628","exchange":"hk","stockType":"company","tickerId":2628,"name":"中国人寿"}}],"bondHoldings":[{"_id":"69e8fa3e1398d79843001e4a","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockCode":"019792","stockName":"25国债19","holdings":775000,"marketCap":78085263,"netValueRatio":0.0339,"lastUpdated":"2026-04-22T16:41:34.447Z"},{"_id":"69e8fa3e1398d79843001e4b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011220,"stockCode":"019785","stockName":"25国债13","holdings":392000,"marketCap":39572775,"netValueRatio":0.0172,"lastUpdated":"2026-04-22T16:41:34.451Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48290,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cf1a7ff287f64bbc9f1a","stockId":3000000011221,"source":"cn_info","declarationDate":"2021-02-02T16:00:00.000Z","appointmentDate":"2021-02-01T16:00:00.000Z","isEmployed":true,"managerId":7121023183570,"manager":{"_id":7121023183570,"name":"李锦文","tickerId":121023183570,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606470","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011221,"name":"南方匠心优选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"011221","tickerId":11221,"shortName":"南方匠心优选股票C","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-01T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011221,"type":"f_as","f_m_f":18691717,"f_m_f_r":0.012,"f_c_f":3115286,"f_c_f_r":0.002,"f_m_a_c_f":21807003,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-30T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":120075382.11840001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":0.0504,"managerCagr":-0.0201,"managerTotalProfit":-0.1011,"indexYearStartProfit":0.0383,"indexCagr":-0.0254,"indexTotalProfit":-0.1261}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8989},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9043},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8956},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8873},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8909},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8896},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8848},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8886},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8828},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8823},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8863},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8855},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8853},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.881},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8838},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8802},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8835},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8748},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8772},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8823},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.88},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8768},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8817},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8812},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.884},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8888},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8876},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8766},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.901},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9015},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9065},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9074},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.908},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9094},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9083},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9005},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8934},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8926},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8972},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8895},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8883},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8987},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8996},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8969},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8901},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8977},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8958},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8874},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9046},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9082},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.906},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9015},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8945},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8997},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.897},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8809},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8746},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8956},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9058},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8935},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8788},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8737},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.867},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8722},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8684},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.872},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8611},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8618},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.866},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8662},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8715},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8676},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8657},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8657},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8671},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8691},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.861},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8558},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8566},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8537},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8531},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.855},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8542},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8559},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8554},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8567},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8561},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8491},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8505},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8498},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8491},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8522},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8527},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8624},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8746},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8709},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.87},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8738},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8715},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8644},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8673},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8664},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8681},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8652},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8636},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8783},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8764},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8749},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8887},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8955},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9021},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.9018},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8956},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8944},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8857},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8865},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.879},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8737},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8712},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8574},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8644},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8624},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8636},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8687},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8636},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8651},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8577},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8562},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.852},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8468},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8555},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8473},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8404},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.833},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8336},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8313},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8266},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.831},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8259},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8198},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8307},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8254},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8228},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8325},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8293},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.845},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8379},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8412},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8445},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8495},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8495},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.845},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8406},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8337},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8288},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8318},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8375},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8304},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8325},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8379},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8369},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8511},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.853},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8474},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8498},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8472},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8431},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8422},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8466},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8505},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8568},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8557},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8503},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8549},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8546},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.853},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8504},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8415},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8343},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8376},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.851},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8484},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8532},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8562},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8647},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8668},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8629},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8529},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8473},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.843},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8481},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8492},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8519},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8467},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8486},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8409},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8428},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8413},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8427},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.838},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8398},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8285},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8267},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8342},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.841},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8391},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8346},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8282},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8234},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8155},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8249},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8262},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8255},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8258},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8307},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.833},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8282},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8241},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8203},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.819},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8231},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8179},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8135},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8146},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8133},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8112},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.813},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8184},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8217},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8214},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8169},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8109},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8092},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8141},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8168},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8077},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8043},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7999},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7946},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7903},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7835},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7804},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7878},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7938},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7894},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.791},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7885},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7845},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7802},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7825},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7812},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7789},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7787},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7696},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7631},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7599},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7515},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7489},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7325},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7924},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7954},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7942},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7914},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.795},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7977},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7996},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8065},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8078},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8009},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8043},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8102},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8104},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8079},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8064},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7984},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7921},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7933},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7892},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7876},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7873},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7845},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7753},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.775},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7716},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.78},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7756},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7667},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7744},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7759},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7786},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7789},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7836},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7851},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7862},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7828},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7843},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7773},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7766},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7762},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.777},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7775},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7893},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7777},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7713},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7658},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7732},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7757},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7809},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7831},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7769},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7733},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.763},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7672},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7746},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.78},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7769},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7804},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7808},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7823},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7952},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7972},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7906},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7901},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7931},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7902},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.782},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7714},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7788},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7842},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7781},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.78},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7798},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7948},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7887},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7867},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7853},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.781},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.774},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7781},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7735},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7634},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7614},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7579},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.766},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7575},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7578},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7595},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7786},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7779},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7773},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7761},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7659},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7682},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.776},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7716},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7786},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7892},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8005},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.781},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7915},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7842},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7812},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7723},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7809},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7872},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7954},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7941},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7997},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8023},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8008},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7943},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7984},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7869},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8008},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7953},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8147},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7928},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8009},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7732},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8243},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8143},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7786},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7704},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7395},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7307},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6991},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6903},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6867},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6827},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6706},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6695},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.67},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6779},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6786},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.6935},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7009},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7055},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7136},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7208},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7209},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7161},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7184},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7237},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.722},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7251},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7195},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7188},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7236},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7346},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7305},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7286},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7199},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.727},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7278},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7227},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7215},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7217},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7148},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7165},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7266},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7304},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7334},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7129},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7236},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7279},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7169},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.726},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.727},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7382},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7407},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7495},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.744},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7511},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.755},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7485},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7505},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7472},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7654},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.764},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7678},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7708},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7732},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7807},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7834},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.773},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7731},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.765},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7757},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7801},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7768},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7855},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7905},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7875},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7864},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7807},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7927},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7915},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7989},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7877},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8042},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8014},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7915},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8053},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8078},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8059},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8167},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8135},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8151},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8051},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8067},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8155},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8203},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8211},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8085},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8066},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8059},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8002},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8119},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8135},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.8073},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.799},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.793},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011221,"lxr_nv_fc":0.7912}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}