window.pageData = {"fund":{"_id":3000000011364,"name":"南方兴润价值一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"011364","tickerId":11364,"shortName":"南方兴润价值一年持有混合C","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-02T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","status":"normal","setUpDate":"2021-02-02T16:00:00.000Z","setUpAssetScale":3164327289.03,"setUpShares":3164327289.03,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfxrjzyncyqhhxzqtzjj","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":"史博","stockType":"fund_manager","stockCode":"db20042548","exchange":"fm","tickerId":1902042020}],"hotMetrics":{"fss":{"stockId":3000000011364,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0013,"f_ind_h_s_r":0.9987,"f_h_a":14111,"f_h_s_a":97947,"f_ind_h_s_r_c_1y":0.0006000000000000449,"f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ins_h_s_r_c_1y":-0.0006000000000000001,"f_ins_h_s_r_c_hy":0.00019999999999999987,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011364,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.38412663025303756,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.2496771416272062,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.3672174198489988,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.42829827915869984,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.519132196924544,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.4668636013357308,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.3309075342465753,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.8225005398402073,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.5840767172167708},"fp":{"stockId":3000000011364,"type":"fp","f_p_r_fys":0.11903137789904483,"f_p_r_m1":0.08093564682626853,"f_p_r_m3":0.09208920448241398,"f_p_r_m6":0.11687280154317481,"f_p_r_y1":0.21864553670917397,"f_cagr_p_r_fs":-0.0029405069993762023,"f_p_r_d1":-0.00758988015978701,"f_p_r_y2":0.40093936806148567,"f_p_r_y3":0.4013382687927114,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":0.06101110272717336,"f_i_d":"2021-02-02T16:00:00.000Z"},"ff":{"stockId":3000000011364,"type":"ff","f_m_f":34733031,"f_m_f_r":0.012,"f_c_f":5788838,"f_c_f_r":0.002,"f_m_a_c_f":40521869,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011364,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.9843,"f_nv_cr":0.017574692442882123},"f_as":{"stockId":3000000011364,"type":"f_as","f_tas":1081450469.4738,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011363,"__csrcFundId":8710,"stockCode":"011363","shortName":"南方兴润价值一年持有混合(011363)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":11363,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:46:50.353Z","status":"normal","name":"南方兴润价值一年持有期混合型证券投资基金","exchange":"jj","followedNum":10,"inceptionDate":"2021-02-02T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方兴润价值一年持有混合","setUpDate":"2021-02-02T16:00:00.000Z","setUpAssetScale":11704724143.34,"setUpShares":11704724143.34,"pinyin":"nfxrjzyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":600066,"holdings":14021495,"marketCap":502810810,"netValueRatio":0.0998,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":893,"holdings":7687900,"marketCap":469730690,"netValueRatio":0.0932,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":1000000000002888,"holdings":2175000,"marketCap":307266600,"netValueRatio":0.061,"quarterlyChange":-0.13220088453389778,"stock":{"stockCode":"02888","exchange":"hk","stockType":"company","tickerId":2888,"name":"渣打集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":300223,"holdings":1981900,"marketCap":206712170,"netValueRatio":0.041,"quarterlyChange":-0.01640890230101888,"stock":{"stockCode":"300223","exchange":"sz","stockType":"company","tickerId":300223,"name":"北京君正"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":300750,"holdings":447135,"marketCap":179614129,"netValueRatio":0.0357,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":333,"holdings":2332674,"marketCap":178099659,"netValueRatio":0.0354,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":1000000000006869,"holdings":1085000,"marketCap":175314137,"netValueRatio":0.0348,"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":3000000011363,"stockId":1000000000001347,"holdings":2082000,"marketCap":142744142,"netValueRatio":0.0283,"quarterlyChange":0.04508748317631195,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":1000000000000005,"holdings":1168000,"marketCap":129735728,"netValueRatio":0.0258,"quarterlyChange":0.056550939542483025,"stock":{"stockCode":"00005","exchange":"hk","stockType":"company","tickerId":5,"name":"汇丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockId":415,"holdings":28585800,"marketCap":123204798,"netValueRatio":0.0245,"quarterlyChange":0.0641975308641971,"stock":{"stockCode":"000415","exchange":"sz","stockType":"company","tickerId":415,"name":"渤海租赁"}}],"bondHoldings":[{"_id":"69e8fa431398d79843001eb4","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockCode":"250206","stockName":"25国开06","holdings":1300000,"marketCap":131996515,"netValueRatio":0.0262,"lastUpdated":"2026-04-22T16:41:39.628Z"},{"_id":"69e8fa431398d79843001eb5","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockCode":"250421","stockName":"25农发21","holdings":1200000,"marketCap":121445819,"netValueRatio":0.0241,"lastUpdated":"2026-04-22T16:41:39.631Z"},{"_id":"69e8fa431398d79843001eb6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011363,"stockCode":"170405","stockName":"17农发05","holdings":300000,"marketCap":30826972,"netValueRatio":0.0061,"lastUpdated":"2026-04-22T16:41:39.635Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48785,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35588637757c41c37e8222","stockId":3000000011364,"source":"cn_info","declarationDate":"2021-02-03T16:00:00.000Z","appointmentDate":"2021-02-02T16:00:00.000Z","isEmployed":true,"managerId":7001902042020,"manager":{"_id":7001902042020,"name":"史博","tickerId":1902042020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20042548","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011364,"name":"南方兴润价值一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011364","tickerId":11364,"shortName":"南方兴润价值一年持有混合C","exchange":"jj","followedNum":0,"inceptionDate":"2021-02-02T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000011364,"type":"f_as","f_m_f":34733031,"f_m_f_r":0.012,"f_c_f":5788838,"f_c_f_r":0.002,"f_m_a_c_f":40521869,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-23T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1081450469.4738,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":0.119,"managerCagr":-0.0029,"managerTotalProfit":-0.0157,"indexYearStartProfit":0.0673,"indexCagr":-0.0192,"indexTotalProfit":-0.0991}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9843},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9673},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9435},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9454},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9141},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9115},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9163},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9311},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9136},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9246},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9472},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9515},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9418},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9255},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9421},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9534},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9493},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9527},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.941},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9261},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9084},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9249},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9152},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9106},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.92},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9306},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9425},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9398},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9445},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9378},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9423},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9357},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9166},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9237},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9148},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9155},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9136},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9138},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9261},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9191},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9157},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9143},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9215},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9109},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9147},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.918},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9259},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9274},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9243},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8951},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8951},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.901},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9042},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8881},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8911},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.888},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8819},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.888},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8774},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.86},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8787},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8779},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9013},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8904},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9046},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9076},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.916},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9194},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9167},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9017},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9117},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9113},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9004},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9076},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9356},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.93},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9272},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9387},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9376},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9179},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9362},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9315},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9294},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9313},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9193},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9227},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9342},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9353},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9152},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9436},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9593},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9664},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9498},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9452},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9389},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.938},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9369},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9295},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9298},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9233},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9198},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9117},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9062},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.904},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9055},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9004},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9084},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9099},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8988},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8796},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8832},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8798},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8881},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8863},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8887},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8917},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8922},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8861},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8813},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8846},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8684},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8769},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.882},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8758},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8842},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8745},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.885},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8897},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.884},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8822},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8802},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8812},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8701},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8632},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8577},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8524},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8459},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8368},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8527},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8564},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8531},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8603},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8708},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8815},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8701},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8688},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8699},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.861},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8699},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8583},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8584},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8735},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8728},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8796},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8807},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.878},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8834},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8729},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8657},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8717},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8766},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.874},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8687},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8945},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8931},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8802},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.899},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8994},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9063},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8972},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8933},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8895},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9056},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9016},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8952},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8996},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8979},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8966},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9001},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9012},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.905},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9053},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8984},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8967},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.9016},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8969},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.895},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8803},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8977},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8961},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8942},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.884},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8746},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8734},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8907},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8843},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8717},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8663},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8611},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8445},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.849},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8507},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8441},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8492},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8429},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.84},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8414},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8381},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8393},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8342},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8275},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8214},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8225},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8348},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8358},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8313},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8288},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.833},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8296},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8317},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8306},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8296},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8268},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8262},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8284},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8238},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8196},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8212},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8205},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8199},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8136},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8151},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8153},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8145},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8166},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8143},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8096},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8056},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8065},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8055},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.795},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7931},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7938},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8077},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8067},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8169},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8132},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8158},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8141},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.808},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8043},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.8003},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7965},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7999},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7919},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7851},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7876},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7777},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7835},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7773},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.786},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7874},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7881},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.779},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7697},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7646},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7621},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7648},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.76},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7611},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7589},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7538},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7577},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7596},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7556},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.754},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7509},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7454},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7483},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7482},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7402},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7267},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7225},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7221},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7214},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7289},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7276},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7183},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7106},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6947},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6861},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6756},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7451},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7543},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7525},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7525},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7566},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7594},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7532},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7485},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7613},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7538},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7647},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7735},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7716},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7593},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7542},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.743},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.745},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7506},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7453},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.751},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7531},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7501},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7381},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7391},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7414},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7567},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7561},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.747},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7518},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7555},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7449},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7505},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7459},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7427},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.747},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7366},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.746},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7373},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7368},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7333},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.727},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7183},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7158},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7157},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7031},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7097},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7127},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7067},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7047},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6994},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6922},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.697},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6842},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6926},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7013},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7024},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7017},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7024},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7006},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6973},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7061},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7089},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7052},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7047},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7049},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7074},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.698},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6988},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7001},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7007},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6993},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6984},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7011},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7076},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7041},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7015},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7003},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6937},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6871},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6877},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6863},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6826},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6781},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6736},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6802},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6707},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6755},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6761},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6861},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.688},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6862},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6819},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6847},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6873},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6954},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6892},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6924},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6931},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6935},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6842},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6946},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6883},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6843},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6834},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6873},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6907},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6925},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6904},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6915},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6959},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6928},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6875},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6933},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6808},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6851},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.688},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7024},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.696},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7064},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6928},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7261},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.7154},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6842},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6736},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.659},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6546},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.642},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6404},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6396},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6372},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6276},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.629},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6277},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6261},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6254},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6327},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6376},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6398},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6435},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6404},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6439},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.637},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6369},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6413},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6397},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6412},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6395},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6378},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6369},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6425},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6402},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6373},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6332},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6377},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6356},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6331},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6347},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6331},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6309},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6308},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6425},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6477},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6506},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6356},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6456},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6483},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6388},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6442},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6483},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6596},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6625},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6651},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6601},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6712},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.673},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6747},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.676},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6726},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6799},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6752},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6775},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6796},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6821},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6849},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.693},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6886},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6887},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6837},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6935},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6936},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011364,"lxr_nv_fc":0.6914}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"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}]}