window.pageData = {"fund":{"_id":3000000014207,"stockCode":"014207","shortName":"华安产业精选混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14207,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"华安产业精选混合型证券投资基金","fundCollectionId":4000050040000,"masterFundShortName":"华安产业精选混合","followedNum":10,"inceptionDate":"2021-12-28T16:00:00.000Z","setUpDate":"2021-12-28T16:00:00.000Z","setUpAssetScale":2086184005.34,"setUpShares":2086184005.34,"pinyin":"hacyjxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"刘畅畅","stockType":"fund_manager","stockCode":"db20728734","exchange":"fm","tickerId":120303205320}],"hotMetrics":{"fss":{"stockId":3000000014207,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0115,"f_ins_h_s_r_c_hy":0.0077,"f_ins_h_s_r_c_1y":-0.0344,"f_ind_h_s_r":0.9884999999999999,"f_ind_h_s_r_c_hy":-0.007700000000000151,"f_ind_h_s_r_c_1y":0.034399999999999986,"f_h_a":17832,"f_h_s_a":67475,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014207,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.13395638629283488,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.23204599696246475,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.2136358653951551,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.1689933038247645,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.17736709468378736,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.183042071197411,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.1971139971139971,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.29617903930131007},"fp":{"stockId":3000000014207,"type":"fp","f_p_r_fys":0.268703293093538,"f_p_r_m1":0.10468358956024382,"f_p_r_m3":0.11456604862564124,"f_p_r_m6":0.2820746887966814,"f_p_r_y1":0.7016191210485754,"f_cagr_p_r_fs":0.10445959233273516,"f_p_r_d1":-0.006826981862645187,"f_p_r_y2":0.836979785969088,"f_p_r_y3":0.5848379154698427,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000014207,"type":"ff","f_m_f":11179755,"f_m_f_r":0.012,"f_c_f":1863292,"f_c_f_r":0.002,"f_m_a_c_f":13043047,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014207,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.5449,"f_nv_cr":-0.007835078029670428},"f_as":{"stockId":3000000014207,"type":"f_as","f_tas":976288167.7751999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014208,"name":"华安产业精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014208","tickerId":14208,"shortName":"华安产业精选混合C","currency":"CNY","__csrcFundId":10523,"exchange":"jj","lastUpdated":"2025-01-04T00:32:14.713Z","inceptionDate":"2021-12-28T16:00:00.000Z","fundCollectionId":4000050040000,"followedNum":2,"status":"normal","setUpDate":"2021-12-28T16:00:00.000Z","setUpAssetScale":891071436.01,"setUpShares":891071436.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hacyjxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":1000000000002273,"holdings":2542100,"marketCap":61276138,"netValueRatio":0.0463,"quarterlyChange":-0.0319148936170216,"stock":{"exchange":"hk","stockType":"company","stockCode":"02273","tickerId":2273,"name":"固生堂"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":603950,"holdings":1574600,"marketCap":58401914,"netValueRatio":0.0441,"quarterlyChange":0.28117443868739245,"stock":{"stockCode":"603950","tickerId":603950,"exchange":"sh","stockType":"company","name":"长源东谷"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":2225,"holdings":9143994,"marketCap":47548768,"netValueRatio":0.0359,"quarterlyChange":-0.08771929824561409,"stock":{"stockCode":"002225","exchange":"sz","stockType":"company","tickerId":2225,"name":"濮耐股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":1301,"holdings":639900,"marketCap":47531772,"netValueRatio":0.0359,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":603568,"holdings":1629153,"marketCap":40875448,"netValueRatio":0.0309,"quarterlyChange":-0.011426319936958196,"stock":{"stockCode":"603568","exchange":"sh","stockType":"company","tickerId":603568,"name":"伟明环保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":300331,"holdings":931000,"marketCap":38962350,"netValueRatio":0.0294,"quarterlyChange":0.29326328800988866,"stock":{"stockCode":"300331","exchange":"sz","stockType":"company","tickerId":300331,"name":"苏大维格"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":2222,"holdings":572060,"marketCap":38911521,"netValueRatio":0.0294,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":300776,"holdings":404800,"marketCap":29530160,"netValueRatio":0.0223,"quarterlyChange":0.17396202124235605,"stock":{"stockCode":"300776","exchange":"sz","stockType":"company","tickerId":300776,"name":"帝尔激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":601012,"holdings":1679200,"marketCap":29453168,"netValueRatio":0.0222,"quarterlyChange":-0.03626373626373658,"stock":{"stockCode":"601012","exchange":"sh","stockType":"company","tickerId":601012,"name":"隆基绿能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockId":2221,"holdings":2922200,"marketCap":25335474,"netValueRatio":0.0191,"quarterlyChange":0.07037037037037064,"stock":{"stockCode":"002221","exchange":"sz","stockType":"company","tickerId":2221,"name":"东华能源"}}],"bondHoldings":[{"_id":"69e8faae1398d79843002755","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockCode":"019827","stockName":"26国债01","holdings":88000,"marketCap":8823234,"netValueRatio":0.0067,"lastUpdated":"2026-04-22T16:43:26.704Z"},{"_id":"69e8faae1398d79843002756","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014207,"stockCode":"127112","stockName":"尚太转债","holdings":27189,"marketCap":3839165,"netValueRatio":0.0029,"lastUpdated":"2026-04-22T16:43:26.708Z"}],"lastFsMetrics":{"latestTurnoverRate":2.865723265704637,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48464,"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":"6a073288e12e98a9c4e6b63c","stockId":3000000014207,"source":"cn_info","declarationDate":"2021-12-29T16:00:00.000Z","appointmentDate":"2021-12-28T16:00:00.000Z","isEmployed":true,"managerId":7120303205320,"manager":{"_id":7120303205320,"name":"刘畅畅","tickerId":120303205320,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20728734","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014207,"stockCode":"014207","shortName":"华安产业精选混合(014207)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":14207,"currency":"CNY","exchange":"jj","name":"华安产业精选混合型证券投资基金","followedNum":10,"inceptionDate":"2021-12-28T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000014207,"type":"f_as","f_m_f":11179755,"f_m_f_r":0.012,"f_c_f":1863292,"f_c_f_r":0.002,"f_m_a_c_f":13043047,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":976288167.7751999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.2687,"managerCagr":0.1045,"managerTotalProfit":0.5449,"indexYearStartProfit":0.0496,"indexCagr":-0.0011,"indexTotalProfit":-0.0049}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.5449},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.5571},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.575},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.5527},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.5442},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.5297},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.5222},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4894},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.458},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4565},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.437},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4527},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4504},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4622},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4702},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4476},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4428},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4476},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4241},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3985},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4001},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3847},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3675},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3477},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3409},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.295},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2852},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2912},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3016},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2812},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3053},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2969},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.28},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.292},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2771},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2506},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2967},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3021},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.341},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3387},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3693},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3717},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3814},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.398},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4002},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3774},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3974},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3954},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3826},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3924},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4341},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4356},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4083},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4023},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.392},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3861},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.4082},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3916},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3826},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3784},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3484},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3505},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3659},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.354},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3079},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3524},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3561},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3715},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3677},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3616},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3774},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3578},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3512},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3267},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3385},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3368},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3292},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3178},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3091},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3228},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.3131},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2908},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2675},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2427},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2177},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2204},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2205},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2249},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2256},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2143},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2058},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2006},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1849},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1739},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1776},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.157},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1807},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1915},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1881},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2044},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2015},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2124},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1943},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1747},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.174},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.177},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1915},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1841},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1713},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1674},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1606},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1422},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1281},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1673},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.175},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1842},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2006},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.205},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2299},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2047},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2188},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2104},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2054},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.207},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1876},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1817},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2047},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2082},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.214},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2254},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2098},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2184},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1945},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1658},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1775},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1868},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1683},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1538},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1943},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2083},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1893},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2271},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2223},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2488},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2366},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.211},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1859},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2061},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.2024},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.18},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1859},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1787},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.181},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1857},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1662},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1536},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1506},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1494},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1222},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1215},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1282},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1218},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0863},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1235},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1277},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1593},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1484},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1359},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1231},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1501},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1483},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1342},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1085},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1208},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1197},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1173},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.1047},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0787},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0888},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0648},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0663},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0531},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0601},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.07},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0586},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0469},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0358},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0442},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0556},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0661},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0512},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0487},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0468},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0259},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0273},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0128},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":1.0025},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9993},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9882},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9861},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9833},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9747},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9722},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9692},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9714},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9522},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9484},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9504},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9404},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9412},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9398},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9304},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9284},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9347},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9219},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9054},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8982},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9033},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.917},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.916},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9244},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9208},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9322},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9308},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9271},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9289},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9173},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9177},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9122},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9048},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9021},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.912},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8988},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8999},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9031},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9053},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9105},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9183},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.914},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9095},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9081},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9079},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9213},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9199},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9239},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9148},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9221},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9203},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9198},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9056},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9004},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8988},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9088},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9094},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9074},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9032},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9004},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8877},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8885},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8814},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8902},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8912},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8804},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8708},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8557},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8391},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8343},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9239},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9371},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9367},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9298},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9431},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9517},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.949},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9472},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9509},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9557},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9776},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.983},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9848},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9787},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.973},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.956},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9693},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9765},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9747},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9814},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9797},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9548},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.946},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9401},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9324},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9613},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9659},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9514},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9566},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9473},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9301},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9254},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9039},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9146},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9137},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9042},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9143},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9041},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9088},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9026},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.889},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8662},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8652},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8753},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8582},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8645},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.872},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8652},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8557},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8497},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8457},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8525},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8263},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8216},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8321},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8283},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8311},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8219},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8193},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.833},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8536},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8663},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8654},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.866},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8583},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8637},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8532},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8656},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8629},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8654},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8623},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8702},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8819},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8994},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8926},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.89},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8899},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8866},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8785},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8776},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8881},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8906},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8792},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.866},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8726},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8533},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8605},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8576},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8848},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8876},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.88},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8625},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8717},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8904},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9147},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9146},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9239},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9088},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9146},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9009},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9029},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8812},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8718},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8819},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8787},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8825},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8932},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8825},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8655},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8773},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8748},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8663},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8617},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8306},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8418},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8398},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8622},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8485},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8713},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8685},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.9272},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8766},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8097},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7739},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7475},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7436},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.717},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7153},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7177},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7107},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7111},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7153},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7183},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7183},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7191},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7251},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7332},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7321},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7344},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.73},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7406},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.731},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7202},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7196},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7244},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7223},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7231},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7253},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7262},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7366},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7355},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7407},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7378},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7455},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7428},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7454},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.748},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7502},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7498},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7415},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7567},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7663},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7713},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.75},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7541},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7594},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7481},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7501},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7548},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7741},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7722},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7742},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7717},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.779},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7764},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.782},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7844},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7687},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7742},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7614},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7714},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7686},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7795},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7833},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7901},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7838},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7839},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7777},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7909},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7803},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7825},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7969},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.7979},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8071},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8143},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8108},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8135},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.813},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8141},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8111},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8133},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8132},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8205},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8274},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.819},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8237},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8232},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8278},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8258},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8306},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8254},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8327},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8496},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8467},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014207,"lxr_nv_fc":0.8556}],"priceMetricsList":[{"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},{"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}]}