window.pageData = {"fund":{"_id":3000000006785,"stockCode":"006785","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-01-06T16:00:00.000Z","setUpScale":329904000,"market":"a","tickerId":6785,"custody":"中国农业银行股份有限公司","name":"东方量化多策略混合型证券投资基金","shortName":"东方量化多策略混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-02-21T16:00:00.000Z","fundCollectionId":4000050390000,"currency":"CNY","masterFundShortName":"东方量化多策略混合","pinyin":"dflhdclhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"managers":[{"name":"王怀勋","stockType":"fund_manager","stockCode":"db20865137","exchange":"fm","tickerId":230824226160}],"hotMetrics":{"fss":{"stockId":3000000006785,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.838,"f_ins_h_s_r_c_hy":0.0050000000000000044,"f_ins_h_s_r_c_1y":0.015799999999999925,"f_ind_h_s_r":0.162,"f_ind_h_s_r_c_hy":-0.004999999999999977,"f_ind_h_s_r_c_1y":-0.01580000000000001,"f_h_a":510,"f_h_s_a":55639,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006785,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.23887900355871886,"f_p_r_m1_ssc":9217,"f_p_r_m1_ssrp":0.3384331597222222,"f_p_r_m3_ssc":9089,"f_p_r_m3_ssrp":0.3089788732394366,"f_p_r_m6_ssc":8808,"f_p_r_m6_ssrp":0.23401839445895312,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.3214071317084884,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.24702072538860104,"f_p_r_y3_ssc":6925,"f_p_r_y3_ssrp":0.29404968226458694,"f_p_r_y5_ssc":4312,"f_p_r_y5_ssrp":0.6720018557179309,"f_cagr_p_r_fs_ssc":9135,"f_cagr_p_r_fs_ssrp":0.7346179111013794},"fp":{"stockId":3000000006785,"type":"fp","f_p_r_fys":0.17847370021283004,"f_p_r_m1":0.09172847619941793,"f_p_r_m3":0.08409472310274069,"f_p_r_m6":0.19740500463391975,"f_p_r_y1":0.46282551264310023,"f_p_r_y3":0.4084302325581386,"f_cagr_p_r_fs":0.021122578633781863,"f_p_r_d1":0.004051565377532151,"f_p_r_y2":0.6898706583345426,"f_p_r_y5":0.019552827707145504,"last_data_date":"2026-05-07T16:00:00.000Z"},"ff":{"stockId":3000000006785,"type":"ff","f_m_f":80524,"f_m_f_r":0.008,"f_c_f":15098,"f_c_f_r":0.0015,"f_m_a_c_f":95622,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-01-04T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000006785,"type":"f_nlacan","f_nv_d":"2026-05-07T16:00:00.000Z","f_nv":1.1628,"f_nv_cr":0.0027595722662987487},"f_as":{"stockId":3000000006785,"type":"f_as","f_tas":30954677.4576,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014724,"name":"东方量化多策略混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014724","tickerId":14724,"shortName":"东方量化多策略混合C","currency":"CNY","__csrcFundId":5964,"exchange":"jj","lastUpdated":"2025-01-04T00:32:15.867Z","inceptionDate":"2022-01-05T16:00:00.000Z","fundCollectionId":4000050390000,"followedNum":6,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dflhdclhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":688498,"holdings":400,"marketCap":402176,"netValueRatio":0.0119,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":300352,"holdings":46500,"marketCap":294345,"netValueRatio":0.0087,"quarterlyChange":0.03262642740619759,"stock":{"stockCode":"300352","exchange":"sz","stockType":"company","tickerId":300352,"name":"ST信源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":300548,"holdings":1300,"marketCap":199095,"netValueRatio":0.0059,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":600783,"holdings":9200,"marketCap":193844,"netValueRatio":0.0057,"quarterlyChange":-0.1479983825313389,"stock":{"stockCode":"600783","exchange":"sh","stockType":"company","tickerId":600783,"name":"鲁信创投"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":543,"holdings":22900,"marketCap":192818,"netValueRatio":0.0057,"quarterlyChange":0.059119496855345455,"stock":{"stockCode":"000543","exchange":"sz","stockType":"company","tickerId":543,"name":"皖能电力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":600869,"holdings":14300,"marketCap":192764,"netValueRatio":0.0057,"quarterlyChange":0.6745341614906843,"stock":{"stockCode":"600869","exchange":"sh","stockType":"company","tickerId":600869,"name":"远东股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":300759,"holdings":6600,"marketCap":184668,"netValueRatio":0.0055,"quarterlyChange":-0.015828350334153862,"stock":{"stockCode":"300759","exchange":"sz","stockType":"company","tickerId":300759,"name":"康龙化成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":3816,"holdings":39300,"marketCap":181173,"netValueRatio":0.0054,"quarterlyChange":0.2260638297872335,"stock":{"stockCode":"003816","exchange":"sz","stockType":"company","tickerId":3816,"name":"中国广核"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":301031,"holdings":1300,"marketCap":179686,"netValueRatio":0.0053,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockId":600406,"holdings":6900,"marketCap":179331,"netValueRatio":0.0053,"quarterlyChange":0.15613879003558728,"stock":{"stockCode":"600406","exchange":"sh","stockType":"company","tickerId":600406,"name":"国电南瑞"}}],"bondHoldings":[{"_id":"69e8f9811398d79843000c28","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockCode":"019792","stockName":"25国债19","holdings":16000,"marketCap":1612082,"netValueRatio":0.0477,"lastUpdated":"2026-04-22T16:38:25.342Z"},{"_id":"69e8f9811398d79843000c29","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006785,"stockCode":"019785","stockName":"25国债13","holdings":4000,"marketCap":403803,"netValueRatio":0.0119,"lastUpdated":"2026-04-22T16:38:25.345Z"}],"lastFsMetrics":{"latestTurnoverRate":5.312147654740474,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48376,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf7cda072a34f114326e2","stockId":3000000006785,"source":"cn_info","declarationDate":"2022-05-16T16:00:00.000Z","appointmentDate":"2022-05-16T16:00:00.000Z","isEmployed":true,"managerId":7230824226160,"manager":{"_id":7230824226160,"name":"王怀勋","tickerId":230824226160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20865137","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006785,"stockCode":"006785","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":6785,"name":"东方量化多策略混合型证券投资基金","shortName":"东方量化多策略混合(006785)","fundSecondLevel":"hybrid","inceptionDate":"2019-02-21T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006785,"type":"f_as","f_m_f":80524,"f_m_f_r":0.008,"f_c_f":15098,"f_c_f_r":0.0015,"f_m_a_c_f":95622,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-01-04T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":30954677.4576,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":0.1785,"managerCagr":0.0745,"managerTotalProfit":0.3306,"indexYearStartProfit":0.0523,"indexCagr":0.0505,"indexTotalProfit":0.2162},{"_id":"69fdf7cda072a34f114326e3","stockId":3000000006785,"source":"cn_info","declarationDate":"2025-12-30T16:00:00.000Z","appointmentDate":"2019-02-21T16:00:00.000Z","departureDate":"2025-12-30T16:00:00.000Z","isEmployed":false,"managerId":7001926186160,"manager":{"_id":7001926186160,"name":"盛泽","tickerId":1926186160,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20600269","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006785,"stockCode":"006785","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":6785,"name":"东方量化多策略混合型证券投资基金","shortName":"东方量化多策略混合(006785)","fundSecondLevel":"hybrid","inceptionDate":"2019-02-21T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006785,"type":"f_as","f_m_f":80524,"f_m_f_r":0.008,"f_c_f":15098,"f_c_f_r":0.0015,"f_m_a_c_f":95622,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-09-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2026-01-04T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":30954677.4576,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":10,"managerYearStartProfit":0.1785,"managerCagr":-0.002,"managerTotalProfit":-0.0134,"indexYearStartProfit":0.0523,"indexCagr":0.0408,"indexTotalProfit":0.3153}],"influencesList":[],"netValueList":[{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1628},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1596},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1429},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1184},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1144},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1029},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1143},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1062},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1128},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1262},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1122},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1119},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1032},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0957},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0803},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0851},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0713},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0709},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0612},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0651},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0237},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0157},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0263},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.04},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0222},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0404},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0372},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0241},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0378},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0185},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9952},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0396},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0533},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0762},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0645},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0885},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0899},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.105},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1094},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1087},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0898},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0977},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0887},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0801},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.085},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1248},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.133},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1246},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1157},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1001},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0899},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1039},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0946},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0954},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0946},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0726},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0743},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.09},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0876},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0575},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0942},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1028},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1127},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1081},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.102},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.1122},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0925},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0852},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.074},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0802},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.072},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0749},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0758},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.07},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0859},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0588},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0409},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0317},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0219},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":1.0079},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9867},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9868},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9854},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.985},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9805},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9717},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9593},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9598},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9498},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9419},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9443},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.929},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9445},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9502},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9435},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9547},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9514},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9565},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9456},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9323},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9332},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9386},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9463},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9406},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9294},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9285},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9306},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9196},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9089},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9421},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9475},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9567},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.966},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9662},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9763},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9642},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9711},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9738},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9711},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9738},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9634},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9588},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9688},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9661},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9758},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9644},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9672},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9587},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9448},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9446},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9487},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9353},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9284},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9535},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.963},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9475},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9655},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.971},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9833},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.974},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9644},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9532},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9649},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9664},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9497},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9598},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9557},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9599},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9678},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9593},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.951},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9522},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9509},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9316},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9312},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9416},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9304},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9059},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9236},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9364},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9572},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9501},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.948},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9344},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.95},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9513},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9392},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.928},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9331},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9245},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9212},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9061},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8886},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.9024},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8895},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8892},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8757},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8769},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8793},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8715},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8646},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8542},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8524},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8623},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.869},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8673},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8613},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8587},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8485},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8549},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8535},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8457},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8452},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8367},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8341},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8361},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8345},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8288},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8271},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8283},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8182},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.816},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8208},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8169},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8226},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8203},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8095},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8056},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8088},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7991},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7854},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7759},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7806},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7903},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7918},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7921},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7879},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7991},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7991},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7951},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.803},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7959},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7971},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7917},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7855},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7799},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7876},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7745},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7768},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7795},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7743},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7828},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.791},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7927},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7877},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7842},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7829},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7956},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7946},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7961},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7849},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7949},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7886},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7858},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7681},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.763},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7589},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7655},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7626},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7691},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7642},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.764},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7535},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7525},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7516},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7554},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7563},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7531},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7482},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7406},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7284},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7267},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7927},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8002},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7979},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7942},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8007},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8086},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8083},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8043},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8091},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8158},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8321},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8323},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8351},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.831},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8268},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8124},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8242},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8216},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8178},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8145},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.818},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8022},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7983},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7847},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7793},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8083},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8117},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8015},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8042},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8034},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7941},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7873},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7668},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7825},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7747},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.771},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7786},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7683},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7705},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7611},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7511},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7324},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7267},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7365},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7248},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7275},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7338},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.731},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7255},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7207},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7184},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7217},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6931},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6919},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7057},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7027},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7069},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6959},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6961},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7166},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7352},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7571},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7604},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7582},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.751},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7599},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7524},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7735},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7673},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7656},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7606},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7769},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7838},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7992},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7938},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7836},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7766},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.782},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7749},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.766},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7773},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7783},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7634},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7509},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7539},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7384},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.747},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7685},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7684},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7553},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7372},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7539},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7702},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7921},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7925},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.8031},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7842},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7826},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7702},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7668},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.743},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7295},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7495},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7396},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7381},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7496},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7393},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7266},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7332},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7307},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7274},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7168},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6904},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6932},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6911},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7056},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6857},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7144},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7207},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7791},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.7196},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6526},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6217},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6011},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5972},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5775},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5774},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5789},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5693},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5707},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5767},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5783},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5799},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5776},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5805},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5892},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5856},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5876},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5827},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5922},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5846},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5765},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5744},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5811},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5784},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5784},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5863},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5892},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5989},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5983},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6005},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.596},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6007},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5977},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5998},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6036},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6036},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6042},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5962},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6082},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6156},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6164},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5969},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5958},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5979},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5898},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5887},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.595},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6092},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6087},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6067},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6066},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6106},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6097},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6161},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6179},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6033},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6056},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.5953},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6085},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6035},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6151},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6192},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.623},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6196},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6196},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6169},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6289},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6142},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6183},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6361},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.635},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6464},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6535},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.65},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6499},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6487},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6513},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6484},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6442},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6399},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6538},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.662},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6612},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6696},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.667},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6687},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6685},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6725},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6671},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6724},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6857},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6834},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6878},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6838},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6775},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6799},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6869},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006785,"lxr_nv_fc":0.6843}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69}]}