window.pageData = {"fund":{"_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","exchange":"jj","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","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":3000000014208,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0131,"f_ind_h_s_r":0.9869,"f_h_a":21112,"f_h_s_a":25575,"f_ind_h_s_r_c_1y":-0.00029999999999996696,"f_ind_h_s_r_c_hy":-0.010099999999999998,"f_ins_h_s_r_c_1y":0.0002999999999999999,"f_ins_h_s_r_c_hy":0.010100000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014208,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.13607031597685804,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.23302234758082013,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.2159377397785816,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.17205765520372263,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.1812072482899316,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.18990291262135922,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.20966810966810967,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.31375545851528386},"fp":{"stockId":3000000014208,"type":"fp","f_p_r_fys":0.26635944700460823,"f_p_r_m1":0.10425951632936359,"f_p_r_m3":0.11312417145382248,"f_p_r_m6":0.2788965984092062,"f_p_r_y1":0.6930659796124117,"f_cagr_p_r_fs":0.09894256203823515,"f_p_r_d1":-0.006936535873278693,"f_p_r_y2":0.8187725631768956,"f_p_r_y3":0.561202355128603,"last_data_date":"2026-05-14T16:00:00.000Z"},"ff":{"stockId":3000000014208,"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":3000000014208,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.5114,"f_nv_cr":-0.007877116975187115},"f_as":{"stockId":3000000014208,"type":"f_as","f_tas":348051765.2244,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014207,"__csrcFundId":10523,"stockCode":"014207","shortName":"华安产业精选混合(014207)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14207,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:06:26.722Z","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"}],"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"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48465,"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":"6a073288e12e98a9c4e6b652","stockId":3000000014208,"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":3000000014208,"name":"华安产业精选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014208","tickerId":14208,"shortName":"华安产业精选混合C","currency":"CNY","exchange":"jj","inceptionDate":"2021-12-28T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000014208,"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":348051765.2244,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.2664,"managerCagr":0.0989,"managerTotalProfit":0.5114,"indexYearStartProfit":0.0496,"indexCagr":-0.0011,"indexTotalProfit":-0.0049}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.5114},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.5234},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.5408},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.5191},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.5108},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4967},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4893},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4573},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4267},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4252},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4061},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4215},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4194},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4309},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4388},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4166},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4119},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4168},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3937},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3687},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3703},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3553},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3385},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3191},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3125},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2676},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2581},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2639},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2741},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2542},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2778},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2696},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.253},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2649},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2503},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2243},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2696},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2748},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3129},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3107},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3407},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3431},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3526},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3689},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3711},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3487},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3684},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3665},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3539},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3635},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.4044},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.406},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3792},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3734},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3633},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3578},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3794},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3632},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3543},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3503},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.321},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.323},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3381},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3265},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2814},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.325},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3287},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3438},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.34},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.334},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3496},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3304},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.324},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3116},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.31},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.3025},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2913},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2829},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2963},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2868},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.265},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2599},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2422},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2179},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1935},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1962},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1963},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2006},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2014},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1903},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1819},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1769},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1615},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1508},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1544},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1342},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1575},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1682},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1648},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1808},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.178},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1887},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.171},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1517},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1512},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1541},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1683},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1611},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1486},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1447},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1381},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1201},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1063},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1448},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1523},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1613},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1775},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1818},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2063},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1816},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1954},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1872},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1823},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1839},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1649},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1591},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1817},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1852},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1909},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2021},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1868},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1952},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1719},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1437},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1552},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1644},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1462},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.132},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1718},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1855},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1669},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.204},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1993},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2254},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.2136},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1885},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1639},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1837},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1801},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1581},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1639},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.157},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1592},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1638},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1447},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1323},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1295},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1283},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1017},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1009},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1075},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1013},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0665},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.103},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1072},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1382},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1275},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1153},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1027},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1293},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1275},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1137},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0885},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.1006},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0995},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0972},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0849},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0593},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0693},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0457},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0472},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0343},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0412},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0509},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0398},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0282},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0174},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0256},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0369},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0472},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0325},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0301},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0283},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0077},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":1.0092},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.995},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9848},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9817},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9709},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9688},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9661},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9576},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9552},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9523},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9544},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9356},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9319},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9338},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.924},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9249},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9235},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9143},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9186},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9059},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8898},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8828},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8877},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9012},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9002},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9085},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9051},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9162},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9149},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9112},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.913},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9017},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9021},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8967},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8894},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8868},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8966},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8836},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8847},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8879},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8901},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8952},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9029},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8987},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8943},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8929},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8927},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9059},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9045},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9085},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8996},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9068},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.905},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9045},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8906},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8855},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.884},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8939},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8944},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8925},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8883},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8856},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8732},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.874},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.867},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8756},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8767},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8661},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8566},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8418},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8255},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8208},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9089},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.922},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9216},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9148},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9279},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9364},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9337},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.932},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9357},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9404},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.962},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9673},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.969},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9631},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9576},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9408},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9539},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.961},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9592},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9659},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9642},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9398},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9311},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9253},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9178},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9462},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9507},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9365},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9417},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9325},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9156},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.911},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8898},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9004},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8995},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8901},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9001},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8901},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8947},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8887},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8753},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8528},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.852},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.862},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8451},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8513},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8587},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.852},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8427},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8368},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8329},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8396},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8138},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8092},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8195},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8159},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8187},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8096},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8071},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8205},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8409},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8534},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8526},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8531},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8455},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8509},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8406},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8528},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8501},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8527},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8496},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8574},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.869},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8862},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8795},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.877},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8769},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8737},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8657},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8648},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8752},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8777},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8664},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8535},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.86},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.841},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8481},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8453},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8721},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8749},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8674},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8501},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8593},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8777},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9017},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9015},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9107},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8959},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9016},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8881},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8902},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8688},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8595},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8695},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8663},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8701},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8807},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8702},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8533},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.865},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8626},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8542},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8497},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.819},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8301},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8282},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8502},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8367},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8592},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8565},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.9144},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8646},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7987},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7634},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7373},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7335},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7073},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7056},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.708},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7011},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7015},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7057},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7087},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7087},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7095},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7155},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7234},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7224},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7247},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7203},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7308},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7214},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7107},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7101},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7148},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7128},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7136},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7157},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7166},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.727},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7259},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.731},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7281},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7358},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7332},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7357},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7383},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7405},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7401},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7319},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.747},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7564},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7614},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7404},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7444},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7497},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7385},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7405},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7452},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7642},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7624},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7644},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7619},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7691},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7665},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7721},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7746},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.759},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7644},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7519},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7618},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.759},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7698},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7735},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7803},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7741},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7742},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7681},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7811},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7707},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7729},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7871},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7881},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.7972},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8043},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8009},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8036},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8031},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8042},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8012},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8034},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8034},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8106},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8174},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8091},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8138},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8133},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8179},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8159},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8207},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8155},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8228},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8395},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8366},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014208,"lxr_nv_fc":0.8454}],"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}]}