window.pageData = {"fund":{"_id":3000000012188,"stockCode":"012188","shortName":"华安优势龙头混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12188,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华安优势龙头混合型证券投资基金","fundCollectionId":4000050040000,"followedNum":1,"inceptionDate":"2021-11-15T16:00:00.000Z","masterFundShortName":"华安优势龙头混合","setUpDate":"2021-11-15T16:00:00.000Z","setUpAssetScale":1125870740.66,"setUpShares":1125870740.66,"pinyin":"hayslthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"栾超","stockType":"fund_manager","stockCode":"db20386783","exchange":"fm","tickerId":1203152240}],"hotMetrics":{"fss":{"stockId":3000000012188,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1105,"f_ins_h_s_r_c_hy":-0.0002999999999999947,"f_ins_h_s_r_c_1y":-0.13040000000000002,"f_ind_h_s_r":0.8895000000000001,"f_ind_h_s_r_c_hy":0.000300000000000078,"f_ind_h_s_r_c_1y":0.13040000000000007,"f_h_a":6918,"f_h_s_a":82409,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012188,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.2258028669852206,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.1770924149956408,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.23649845064187694,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.29150490979675725,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.17325483599663583,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.16755353666450357,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.37164027313671366,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.9039095102130463},"fp":{"stockId":3000000012188,"type":"fp","f_p_r_fys":0.1277813923227058,"f_p_r_m1":0.13516699410609023,"f_p_r_m3":0.030436333372963587,"f_p_r_m6":0.11976744186046484,"f_p_r_y1":0.6315888554216873,"f_cagr_p_r_fs":-0.03172053360317817,"f_p_r_d1":-0.0183486238532109,"f_p_r_y2":0.8315722738799662,"f_p_r_y3":0.276247975261376,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000012188,"type":"ff","f_m_f":2243298,"f_m_f_r":0.012,"f_c_f":373883,"f_c_f_r":0.002,"f_m_a_c_f":2617181,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012188,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.8667,"f_nv_cr":0.007673526334147196},"f_as":{"stockId":3000000012188,"type":"f_as","f_tas":552068051.29,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012189,"name":"华安优势龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012189","tickerId":12189,"shortName":"华安优势龙头混合C","currency":"CNY","__csrcFundId":10166,"lastUpdated":"2025-01-04T00:32:10.178Z","inceptionDate":"2021-11-15T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":0,"status":"normal","setUpDate":"2021-11-15T16:00:00.000Z","setUpAssetScale":133118542.23,"setUpShares":133118542.23,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hayslthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":300308,"holdings":73900,"marketCap":42079399,"netValueRatio":0.0605,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":601601,"holdings":945500,"marketCap":35068595,"netValueRatio":0.0504,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":688256,"holdings":33644,"marketCap":33072052,"netValueRatio":0.0475,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":1000000000000700,"holdings":66500,"marketCap":28418628,"netValueRatio":0.0408,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":688072,"holdings":66359,"marketCap":24552830,"netValueRatio":0.0353,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":300750,"holdings":58000,"marketCap":23298600,"netValueRatio":0.0335,"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":3000000012188,"stockId":603799,"holdings":392521,"marketCap":23052758,"netValueRatio":0.0331,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":300604,"holdings":185300,"marketCap":22430565,"netValueRatio":0.0322,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":1000000000001801,"holdings":297500,"marketCap":22301330,"netValueRatio":0.032,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012188,"stockId":2475,"holdings":378226,"marketCap":18631412,"netValueRatio":0.0268,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"lastFsMetrics":{"latestTurnoverRate":3.7962732758598543,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":"69eb873d268fdedf352669da","stockId":3000000012188,"source":"cn_info","declarationDate":"2024-06-28T16:00:00.000Z","appointmentDate":"2021-11-15T16:00:00.000Z","departureDate":"2024-06-30T16:00:00.000Z","isEmployed":false,"managerId":7001908182630,"manager":{"_id":7001908182630,"name":"盛骅","tickerId":1908182630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20145246","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012188,"stockCode":"012188","shortName":"华安优势龙头混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12188,"currency":"CNY","exchange":"jj","name":"华安优势龙头混合型证券投资基金","followedNum":1,"inceptionDate":"2021-11-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012188,"type":"f_as","f_m_f":2243298,"f_m_f_r":0.012,"f_c_f":373883,"f_c_f_r":0.002,"f_m_a_c_f":2617181,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":552068051.29,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.1278,"managerCagr":-0.2481,"managerTotalProfit":-0.5269,"indexYearStartProfit":0.0301,"indexCagr":-0.1213,"indexTotalProfit":-0.2877},{"_id":"69eb873d268fdedf352669db","stockId":3000000012188,"source":"cn_info","declarationDate":"2024-06-28T16:00:00.000Z","appointmentDate":"2024-06-30T16:00:00.000Z","isEmployed":true,"managerId":7001203152240,"manager":{"_id":7001203152240,"name":"栾超","tickerId":1203152240,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20386783","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012188,"stockCode":"012188","shortName":"华安优势龙头混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12188,"currency":"CNY","exchange":"jj","name":"华安优势龙头混合型证券投资基金","followedNum":1,"inceptionDate":"2021-11-15T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012188,"type":"f_as","f_m_f":2243298,"f_m_f_r":0.012,"f_c_f":373883,"f_c_f_r":0.002,"f_m_a_c_f":2617181,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-02T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":552068051.29,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.1278,"managerCagr":0.3962,"managerTotalProfit":0.832,"indexYearStartProfit":0.0301,"indexCagr":0.1901,"indexTotalProfit":0.3712}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8667},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8601},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8696},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8613},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8592},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.853},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8443},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8224},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.828},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8174},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8163},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8065},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8079},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7681},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7627},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7641},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7813},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7615},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7731},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7736},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7652},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7802},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7635},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7477},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7763},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7798},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.806},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7948},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8049},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8012},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8083},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8188},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8225},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8025},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8189},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8215},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8144},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8241},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8519},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8493},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8522},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8528},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8369},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8258},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8382},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8356},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8341},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8332},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8146},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8209},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8313},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8352},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8228},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.85},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8597},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8695},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8529},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8406},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8411},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8397},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8393},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.829},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8359},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.839},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8334},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8228},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8169},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8199},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8152},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8152},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8218},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8065},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7924},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7685},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7729},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7708},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.779},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.777},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7792},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7717},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7695},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7541},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.753},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7597},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.741},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.751},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.761},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7544},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7629},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7627},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7605},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7495},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7474},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.742},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.745},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7482},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7391},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7354},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7374},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.727},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7125},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7123},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7383},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7421},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7396},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7435},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7459},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7666},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7543},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7603},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7704},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7733},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7831},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7649},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7648},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7724},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7951},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8063},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7987},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7982},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.774},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7497},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7529},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7612},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7423},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.731},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.754},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7564},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7385},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7764},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7825},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.8164},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7971},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7836},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7671},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7833},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7864},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7713},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7691},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.751},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7508},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7473},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7363},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7345},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.734},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.728},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7087},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7003},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7035},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7014},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6735},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6944},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6932},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.7111},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6939},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6836},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6653},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6718},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6758},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6632},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6487},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6492},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6469},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6532},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6482},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6382},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6426},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6191},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6181},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6172},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.62},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6219},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6179},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6123},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.606},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6136},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.62},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6251},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6163},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6116},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6105},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6041},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.6014},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5997},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5955},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5916},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5823},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5852},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5745},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5701},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5685},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.569},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5731},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5664},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5698},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5691},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5651},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5693},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5683},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5683},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5668},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5694},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5629},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5557},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5536},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5545},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5618},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5594},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5635},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5627},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5658},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5644},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5625},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5638},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5569},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5567},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5516},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5453},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5427},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5493},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5436},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5432},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.545},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5469},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5498},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5534},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5484},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5424},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5396},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5411},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.547},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5424},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5462},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.541},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5435},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5435},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5451},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5351},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5332},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5313},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.532},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5312},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5325},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5318},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5309},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5246},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5264},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5238},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5278},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5279},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5211},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5172},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5082},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5034},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5007},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5466},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5548},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5558},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5535},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5574},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.561},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.558},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5558},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5635},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5591},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5703},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.579},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5822},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5725},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5732},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5611},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.57},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5704},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5671},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5777},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5818},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5615},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5533},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5505},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5503},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5697},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5766},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5646},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5735},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5794},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5584},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5643},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5579},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5597},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5552},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5437},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.551},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5438},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5476},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5426},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5342},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5242},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.521},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5298},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.519},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5266},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5286},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5245},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5185},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5164},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5129},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.515},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5028},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5036},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5091},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5078},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5109},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5108},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5106},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5118},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5218},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5282},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.528},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5309},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5251},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5279},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5232},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5276},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5222},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5183},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5146},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5169},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5195},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5279},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5238},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5227},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5236},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5215},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5131},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5116},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5152},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5155},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5097},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5041},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5095},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4988},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5011},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5055},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5171},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5182},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5128},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5048},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5131},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5242},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.537},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5294},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5359},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5291},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5314},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5222},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5264},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.515},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5099},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5138},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5103},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5144},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5207},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5164},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5098},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5177},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5165},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5135},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5114},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4932},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4985},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4972},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5079},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5036},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5125},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5111},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5399},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5106},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4754},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4581},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4433},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4426},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4306},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4316},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4329},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4308},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4287},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.429},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4296},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4279},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4277},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4297},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.434},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4331},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4343},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4312},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4375},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4317},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4284},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4297},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4319},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4321},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4334},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4335},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4323},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4343},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4334},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4315},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4316},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4359},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4353},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4358},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4357},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4361},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4347},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.433},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4393},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4474},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4493},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4409},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4447},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4463},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4423},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4469},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4518},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4627},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.461},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4627},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4633},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4685},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4653},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4691},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4684},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4654},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4641},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4592},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4676},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4658},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4666},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4655},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4731},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4741},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4742},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4758},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4873},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4802},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4821},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4817},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4847},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4917},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4906},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4935},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4896},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4851},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4823},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4765},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4783},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4823},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4819},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4835},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4702},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4738},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4751},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4789},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4833},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4818},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4813},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4921},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.501},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4975},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5057},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5049},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5069},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5005},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5035},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.502},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5047},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5058},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4951},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5026},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.5065},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.485},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000012188,"lxr_nv_fc":0.4886}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}