window.pageData = {"fund":{"_id":3000000016593,"name":"长城远见成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"016593","tickerId":16593,"shortName":"长城远见成长混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050150000,"inceptionDate":"2022-09-27T16:00:00.000Z","status":"normal","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":886044428.61,"setUpShares":886044428.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"ccyjczhhxzqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50150000","tickerId":50150000,"name":"长城基金管理有限公司"},"managers":[{"name":"廖瀚博","stockType":"fund_manager","stockCode":"db20179696","exchange":"fm","tickerId":120802189770}],"hotMetrics":{"fss":{"stockId":3000000016593,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0206,"f_ind_h_s_r":0.9793999999999999,"f_h_a":18340,"f_h_s_a":9962,"f_ind_h_s_r_c_hy":-0.0024000000000001798,"f_ins_h_s_r_c_hy":0.0023999999999999994,"f_ind_h_s_r_c_1y":-0.0047000000000000375,"f_ins_h_s_r_c_1y":0.004699999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000016593,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.1394080996884735,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.22366569232434774,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.14966582666812753,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.15166949632144877,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.1796837565884044,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.2513258310697193,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.4960235319751607,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.3495103686635945},"fp":{"stockId":3000000016593,"type":"fp","f_p_r_fys":0.3021613073273586,"f_p_r_m1":0.07362656467315731,"f_p_r_m3":0.20403587443946214,"f_cagr_p_r_fs":0.059555887373602845,"f_p_r_m6":0.4162366701066389,"f_p_r_d1":-0.010938692444670606,"f_p_r_y1":0.7288633818589021,"f_p_r_y2":0.7019429516329065,"last_data_date":"2026-05-21T16:00:00.000Z","f_p_r_y3":0.359344045784723},"ff":{"stockId":3000000016593,"type":"ff","f_m_f":3367655,"f_m_f_r":0.012,"f_c_f":561275,"f_c_f_r":0.002,"f_m_a_c_f":3928930,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016593,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.2351,"f_nv_cr":0.049006285034822517},"f_as":{"stockId":3000000016593,"type":"f_as","f_tas":108617798.2968,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016592,"__csrcFundId":11715,"stockCode":"016592","shortName":"长城远见成长混合(016592)","masterFundShortName":"长城远见成长混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":16592,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T01:07:27.047Z","status":"normal","exchange":"jj","fundCollectionId":4000050150000,"name":"长城远见成长混合型证券投资基金","followedNum":3,"inceptionDate":"2022-09-27T16:00:00.000Z","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":744422128.5,"setUpShares":744422128.5,"pinyin":"ccyjczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":2837,"holdings":236400,"marketCap":19940340,"netValueRatio":0.0769,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":300308,"holdings":32300,"marketCap":18391943,"netValueRatio":0.0709,"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":3000000016592,"stockId":300502,"holdings":41400,"marketCap":18333576,"netValueRatio":0.0707,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":600499,"holdings":855777,"marketCap":13598296,"netValueRatio":0.0524,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":600176,"holdings":557000,"marketCap":13540670,"netValueRatio":0.0522,"quarterlyChange":0.4216374269005847,"stock":{"stockCode":"600176","exchange":"sh","stockType":"company","tickerId":600176,"name":"中国巨石"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":2028,"holdings":65200,"marketCap":13170400,"netValueRatio":0.0508,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":301607,"holdings":278500,"marketCap":12295775,"netValueRatio":0.0474,"quarterlyChange":0.10072301171777664,"stock":{"name":"富特科技","exchange":"sz","stockType":"company","stockCode":"301607","tickerId":301607}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":600418,"holdings":263700,"marketCap":12182940,"netValueRatio":0.047,"quarterlyChange":-0.06666666666666743,"stock":{"stockCode":"600418","exchange":"sh","stockType":"company","tickerId":600418,"name":"江淮汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":688392,"holdings":109484,"marketCap":11605304,"netValueRatio":0.0447,"quarterlyChange":-0.05525846702317261,"stock":{"name":"骄成超声","exchange":"sh","stockType":"company","stockCode":"688392","tickerId":688392}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000016592,"stockId":2851,"holdings":104800,"marketCap":10186560,"netValueRatio":0.0393,"quarterlyChange":0.07916065282558016,"stock":{"stockCode":"002851","exchange":"sz","stockType":"company","tickerId":2851,"name":"麦格米特"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48540,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a106cb66d54e50b0e94b85d","stockId":3000000016593,"source":"cn_info","declarationDate":"2022-09-28T16:00:00.000Z","appointmentDate":"2022-09-27T16:00:00.000Z","isEmployed":true,"managerId":7120802189770,"manager":{"_id":7120802189770,"name":"廖瀚博","tickerId":120802189770,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20179696","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016593,"name":"长城远见成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"016593","tickerId":16593,"shortName":"长城远见成长混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-09-27T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000016593,"type":"f_as","f_m_f":3367655,"f_m_f_r":0.012,"f_c_f":561275,"f_c_f_r":0.002,"f_m_a_c_f":3928930,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":108617798.2968,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":0.3022,"managerCagr":0.0596,"managerTotalProfit":0.2351,"indexYearStartProfit":0.0465,"indexCagr":0.0666,"indexTotalProfit":0.2655}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2351},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1774},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2394},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2122},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.216},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2222},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.24},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2479},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2214},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.2069},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1851},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1812},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1347},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1099},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1124},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.107},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1262},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1171},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1311},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1504},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.119},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1073},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.1059},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.081},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0539},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0698},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0535},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0471},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0219},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0141},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9506},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9512},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9392},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9562},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9505},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9517},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9456},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9654},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9437},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9186},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9528},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9582},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9893},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9647},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9973},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9944},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0137},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0282},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0358},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9985},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0205},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.024},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0145},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0105},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0676},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0662},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0784},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0515},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0416},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0258},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0313},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9956},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9917},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9909},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.968},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9671},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9857},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9974},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9732},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9943},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9901},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.014},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0085},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9999},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0098},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0153},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.012},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9966},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0113},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0029},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9893},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.972},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9608},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9751},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9729},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9652},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.973},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9654},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9619},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9485},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9605},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9585},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9651},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9671},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9653},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9599},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9506},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9316},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.93},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9391},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9097},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9214},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9317},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9222},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9318},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9275},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9282},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.918},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9108},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9084},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9079},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.915},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9075},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8981},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8978},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8928},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8797},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8721},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9019},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9068},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9063},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9221},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9227},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9405},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9167},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9145},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9198},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9298},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9416},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.929},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9301},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9451},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9437},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9646},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9821},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9775},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9911},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9758},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9511},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9493},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9533},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9346},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9245},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9635},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9595},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9442},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9662},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9791},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0069},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.007},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0044},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9924},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.021},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":1.0085},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9932},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9928},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9723},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9708},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9569},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.948},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9448},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9431},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9405},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9137},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8998},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9074},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9093},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.878},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9197},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9186},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9572},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9484},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9431},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9031},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9003},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.9011},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8821},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8619},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8654},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8513},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8586},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8415},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8278},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8374},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.821},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8044},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7981},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.797},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7966},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7935},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7928},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.789},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7896},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7963},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8025},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7887},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7781},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7728},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7733},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7723},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7729},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7707},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.77},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7491},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7527},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.73},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7258},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7275},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7336},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7363},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7246},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7255},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7231},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7175},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7245},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7234},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7155},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7137},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.72},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.712},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6999},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.696},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.699},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7085},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7041},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7048},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7001},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.707},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7063},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6991},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7067},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7046},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7116},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7119},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7054},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7011},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7095},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7035},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7021},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7075},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7098},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7144},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7178},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7183},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7094},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.714},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7122},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.721},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7215},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7273},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7166},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7229},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7232},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7249},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7119},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7015},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.697},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7013},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.701},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7094},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6933},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6964},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6832},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6845},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6826},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6934},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6975},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6882},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6693},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6573},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.649},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6557},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7246},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7392},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7405},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7428},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7465},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7508},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7447},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.737},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7529},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.748},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7712},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7742},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7787},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7741},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7759},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7574},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7707},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.772},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7776},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7862},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.787},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7681},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7569},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7575},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7545},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7825},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7953},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7887},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.794},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.8034},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.787},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7861},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.769},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7733},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7718},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7664},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7806},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7698},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7702},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7737},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7603},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7322},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7337},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7416},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7262},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7328},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7374},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7238},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7163},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7108},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7113},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7146},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6883},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6927},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6973},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6885},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.683},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6711},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6658},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6719},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6888},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6984},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6984},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7048},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6994},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7021},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6917},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7001},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7004},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7002},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7019},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7122},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7235},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7188},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7179},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7134},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7091},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7042},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6996},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7091},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7107},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7027},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6886},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6949},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6819},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6894},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6914},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7148},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7155},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7188},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7008},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7065},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.726},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.745},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7449},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7562},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7312},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7304},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7256},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7332},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7208},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7079},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7245},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7182},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7192},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7301},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7316},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7148},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7212},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7279},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7274},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7267},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7028},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.704},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7098},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7259},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7132},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7284},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7326},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7707},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7253},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6737},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6525},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6373},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6413},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6243},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6292},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6331},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6338},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6348},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.634},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6347},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6329},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6288},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6324},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6424},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6408},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6452},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6404},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6494},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6386},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6391},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6394},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6431},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6452},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6451},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.645},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6442},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6489},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6479},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6458},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6456},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6537},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6506},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6505},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6506},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6516},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6496},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6427},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6627},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6766},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6775},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6617},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6671},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6686},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6645},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6765},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6825},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6984},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7001},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7041},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7048},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7187},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7102},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7115},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.714},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7079},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7078},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6934},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.6993},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.698},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7015},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7078},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7206},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7167},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7168},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7119},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7202},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7115},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7206},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7321},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7309},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7343},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7386},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7347},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7299},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7252},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7234},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.721},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7157},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7169},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7179},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7262},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7202},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7129},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7117},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7115},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.713},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016593,"lxr_nv_fc":0.7199}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"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}]}