window.pageData = {"fund":{"_id":3000000014934,"stockCode":"014934","shortName":"南方浩益进取聚申3个月持有混合（FOF）A","masterFundShortName":"南方浩益进取聚申3个月持有混合（FOF）","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":14934,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2022-04-25T16:00:00.000Z","name":"南方浩益进取聚申3个月持有期混合型基金中基金（FOF）","setUpDate":"2022-04-25T16:00:00.000Z","setUpAssetScale":245068910.92,"setUpShares":245068910.92,"pinyin":"nfhyjqjs3gycyqhhxjjzjj(fof)","managers":[{"name":"陈镜竹","stockType":"fund_manager","stockCode":"j101020848","exchange":"fm","tickerId":31026266610}],"hotMetrics":{"fss":{"stockId":3000000014934,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.0052,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.005199999999999982,"f_h_a":971,"f_h_s_a":106634,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014934,"type":"fpr","f_p_r_fys_ssc":1362,"f_p_r_fys_ssrp":0.14107274063188832,"f_p_r_m1_ssc":1554,"f_p_r_m1_ssrp":0.3580167417900837,"f_p_r_m3_ssc":1472,"f_p_r_m3_ssrp":0.10876954452753229,"f_p_r_m6_ssc":1374,"f_p_r_m6_ssrp":0.1442097596504006,"f_p_r_y1_ssc":1172,"f_p_r_y1_ssrp":0.1426131511528608,"f_p_r_y2_ssc":970,"f_p_r_y2_ssrp":0.20639834881320948,"f_cagr_p_r_fs_ssc":1548,"f_cagr_p_r_fs_ssrp":0.42727860374919197,"f_p_r_y3_ssc":732,"f_p_r_y3_ssrp":0.1354309165526676},"fp":{"stockId":3000000014934,"type":"fp","f_p_r_fys":0.1411776043172399,"f_p_r_m1":0.009032038173142354,"f_p_r_m3":0.1237426456633135,"f_p_r_m6":0.09183108980269217,"f_cagr_p_r_fs":0.04104763464017025,"f_p_r_d1":0.004284184219921272,"f_p_r_y1":0.37203105086316746,"f_p_r_y2":0.5041280325161959,"last_data_date":"2026-07-08T16:00:00.000Z","f_p_r_y3":0.35616124599175447,"f_i_d":"2022-04-25T16:00:00.000Z"},"ff":{"stockId":3000000014934,"type":"ff","f_m_f":563207,"f_m_f_r":0.01,"f_c_f":139918,"f_c_f_r":0.002,"f_m_a_c_f":703125,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000014934,"type":"f_nlacan","f_nv_d":"2026-07-08T16:00:00.000Z","f_nv":1.1842,"f_nv_cr":0.009548167092924054},"f_as":{"stockId":3000000014934,"type":"f_as","f_tas":27235287.128,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014935,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014935","tickerId":14935,"shortName":"南方浩益进取聚申3个月持有混合（FOF）C","currency":"CNY","__csrcFundId":11063,"exchange":"jj","lastUpdated":"2025-01-08T23:14:29.222Z","inceptionDate":"2022-04-25T16:00:00.000Z","name":"南方浩益进取聚申3个月持有期混合型基金中基金（FOF）","status":"normal","setUpDate":"2022-04-25T16:00:00.000Z","setUpAssetScale":101443877.9,"setUpShares":101443877.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfhyjqjs3gycyqhhxjjzjj(fof)"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":600230,"holdings":39800,"marketCap":740280,"netValueRatio":0.0197,"quarterlyChange":0.21887287024901636,"stock":{"stockCode":"600230","exchange":"sh","stockType":"company","tickerId":600230,"name":"沧州大化"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":688072,"holdings":1500,"marketCap":555000,"netValueRatio":0.0148,"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":3000000014934,"stockId":601899,"holdings":14000,"marketCap":458080,"netValueRatio":0.0122,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":688409,"holdings":5000,"marketCap":450500,"netValueRatio":0.012,"quarterlyChange":0.33679525222552065,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":300567,"holdings":3000,"marketCap":377100,"netValueRatio":0.0101,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":605377,"holdings":40000,"marketCap":368000,"netValueRatio":0.0098,"quarterlyChange":0.07728337236533989,"stock":{"stockCode":"605377","tickerId":605377,"exchange":"sh","stockType":"company","name":"华旺科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":603259,"holdings":2500,"marketCap":245250,"netValueRatio":0.0065,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":600309,"holdings":3000,"marketCap":238350,"netValueRatio":0.0064,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":601100,"holdings":2000,"marketCap":192000,"netValueRatio":0.0051,"quarterlyChange":-0.12655809298517018,"stock":{"stockCode":"601100","exchange":"sh","stockType":"company","tickerId":601100,"name":"恒立液压"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockId":600160,"holdings":5000,"marketCap":170750,"netValueRatio":0.0046,"quarterlyChange":-0.10725666243815102,"stock":{"stockCode":"600160","exchange":"sh","stockType":"company","tickerId":600160,"name":"巨化股份"}}],"bondHoldings":[{"_id":"69e8fac81398d79843002973","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014934,"stockCode":"019827","stockName":"26国债01","holdings":20000,"marketCap":2005280,"netValueRatio":0.0535,"lastUpdated":"2026-04-22T16:43:52.675Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48940,"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":"6a54f64ac02674e90ece3fba","stockId":3000000014934,"source":"cn_info","declarationDate":"2026-05-22T16:00:00.000Z","appointmentDate":"2022-04-25T16:00:00.000Z","departureDate":"2026-05-21T16:00:00.000Z","isEmployed":false,"managerId":7122312182150,"manager":{"_id":7122312182150,"name":"李文良","tickerId":122312182150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20574937","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000014934,"stockCode":"014934","shortName":"南方浩益进取聚申3个月持有混合（FOF）(014934)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":14934,"currency":"CNY","exchange":"jj","inceptionDate":"2022-04-25T16:00:00.000Z","name":"南方浩益进取聚申3个月持有期混合型基金中基金（FOF）"},"fundHotMetrics":{"stockId":3000000014934,"type":"f_as","f_m_f":563207,"f_m_f_r":0.01,"f_c_f":139918,"f_c_f_r":0.002,"f_m_a_c_f":703125,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":27235287.128,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":0.1412,"managerCagr":0.0462,"managerTotalProfit":0.2017,"indexYearStartProfit":0.0511,"indexCagr":0.0626,"indexTotalProfit":0.2804},{"_id":"6a54f64ac02674e90ece3fbb","stockId":3000000014934,"source":"cn_info","declarationDate":"2026-05-22T16:00:00.000Z","appointmentDate":"2026-05-21T16:00:00.000Z","isEmployed":true,"managerId":7031026266610,"manager":{"_id":7031026266610,"name":"陈镜竹","tickerId":31026266610,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020848","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"fof"},"fund":{"_id":3000000014934,"stockCode":"014934","shortName":"南方浩益进取聚申3个月持有混合（FOF）(014934)","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":14934,"currency":"CNY","exchange":"jj","inceptionDate":"2022-04-25T16:00:00.000Z","name":"南方浩益进取聚申3个月持有期混合型基金中基金（FOF）"},"fundHotMetrics":{"stockId":3000000014934,"type":"f_as","f_m_f":563207,"f_m_f_r":0.01,"f_c_f":139918,"f_c_f_r":0.002,"f_m_a_c_f":703125,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2025-02-25T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-26T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":27235287.128,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.1412,"managerCagr":-0.0146,"managerTotalProfit":-0.0146,"indexYearStartProfit":0.0511,"indexCagr":0.0064,"indexTotalProfit":0.0064}],"influencesList":[],"netValueList":[{"date":"2026-07-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1842},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.173},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1757},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1827},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1821},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1763},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1918},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1938},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1881},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.179},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1875},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1841},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1807},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1948},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.182},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1835},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1732},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1664},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1653},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1736},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1636},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.175},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.183},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.184},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.182},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1791},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1858},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.2033},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1983},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.2111},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.22},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.2017},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1841},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.2174},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1942},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1804},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1762},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1724},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1851},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1705},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1678},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1447},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1523},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1444},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1008},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1071},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0777},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0886},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0773},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0817},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0801},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.066},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0737},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0581},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0622},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0538},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0563},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0142},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0287},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0121},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0284},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0177},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0065},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0216},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.003},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9816},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0153},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0261},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0513},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0422},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0597},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0571},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0649},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0749},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.077},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0709},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0706},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0618},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0679},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1034},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1061},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1121},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1094},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0938},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.087},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0919},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0898},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0668},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0709},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.083},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0922},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0782},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1115},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1159},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1287},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1212},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1096},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1169},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1119},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.112},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0994},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1102},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1101},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.1004},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0927},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0853},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0973},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0846},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0779},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0843},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.078},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0623},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0377},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0419},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0418},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0394},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0316},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0295},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0114},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0053},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0122},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9942},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.008},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0219},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.013},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0246},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0211},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0241},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0146},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0082},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9993},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0034},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0096},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0001},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9945},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9959},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9835},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9698},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9614},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9913},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9973},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0016},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0083},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0098},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0323},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0173},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0164},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0243},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0242},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0337},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.016},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0178},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0321},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0333},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0508},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0671},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0562},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0614},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0423},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.024},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0114},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0033},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0291},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0322},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0476},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0553},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.088},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0494},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0687},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0652},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0469},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0402},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0444},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0456},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.036},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0313},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0321},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0298},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0054},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9995},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0068},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0049},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9741},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0055},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0095},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0266},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0097},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0054},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9889},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":1.0005},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9839},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9644},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9677},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.962},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9628},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9496},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9409},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9458},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9223},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9156},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.919},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9217},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9151},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9092},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9078},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9103},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9071},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9014},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.9029},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8978},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8939},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8927},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8901},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8867},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8766},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8768},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8675},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8647},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8648},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8631},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8652},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8563},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8594},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8593},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.854},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8586},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8544},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8504},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8521},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8459},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.838},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.836},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.838},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8444},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8433},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8454},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8417},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8457},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8445},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8412},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8428},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8395},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8399},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8353},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8308},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8266},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8277},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8285},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8309},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8356},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8389},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8349},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8299},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8296},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8294},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8364},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.833},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8346},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8254},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8286},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8269},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8265},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.812},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8134},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8106},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8135},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8044},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7991},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7991},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7973},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.803},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8027},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7976},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7925},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.777},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.772},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7669},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8423},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8396},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8446},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8488},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8491},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8497},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8519},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.848},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8559},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8598},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8608},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8559},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8547},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8441},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8473},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8491},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8487},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8513},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8439},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8403},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8395},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8384},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8497},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8466},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8405},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8483},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8495},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8459},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8464},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8433},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8467},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8477},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8456},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8413},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8416},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8403},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8345},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8298},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8343},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8289},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.829},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8328},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8326},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8305},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8262},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8221},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8246},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.811},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8148},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8241},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8256},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.825},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.823},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8236},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8309},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8419},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8486},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8465},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8478},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8465},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8476},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8401},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8424},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8434},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8409},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8422},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8463},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8584},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8522},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8454},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8436},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8363},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8367},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8396},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8386},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8348},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8274},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8324},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8224},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8237},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8246},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8402},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8399},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8374},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8309},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8338},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8411},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8523},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8508},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8571},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8562},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8615},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8475},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8501},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8404},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8349},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8347},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8375},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8409},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8471},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8433},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8412},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8474},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8458},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.841},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8414},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8267},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.834},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8334},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8467},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8357},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8479},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8374},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.8736},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7948},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7713},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7665},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7461},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.744},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7429},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7358},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7334},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7336},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7346},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7423},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7476},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7476},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7535},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7508},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7588},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7514},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7491},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7522},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7555},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7552},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7521},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7536},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7549},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7604},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7582},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7568},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7541},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7595},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7581},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7577},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7574},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7556},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7534},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7512},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7635},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.771},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7762},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7589},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7647},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7671},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7588},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.764},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7686},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7833},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7868},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7909},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7875},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.791},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014934,"lxr_nv_fc":0.7915}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"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}]}