window.pageData = {"fund":{"_id":3000000014700,"name":"东方高端制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014700","tickerId":14700,"shortName":"东方高端制造混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050390000,"inceptionDate":"2023-02-28T16:00:00.000Z","status":"normal","setUpDate":"2023-02-28T16:00:00.000Z","setUpAssetScale":145371470.57,"setUpShares":145371470.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"dfgdzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50390000","tickerId":50390000,"name":"东方基金管理股份有限公司"},"managers":[{"name":"李瑞","stockType":"fund_manager","stockCode":"8801482359","exchange":"fm","tickerId":1218170150}],"hotMetrics":{"fss":{"stockId":3000000014700,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.009300000000000001,"f_ind_h_s_r":0.9906999999999999,"f_h_a":1485,"f_h_s_a":53194,"f_ind_h_s_r_c_hy":0.10860000000000003,"f_ins_h_s_r_c_hy":-0.10859999999999999,"f_ind_h_s_r_c_1y":0.13169999999999982,"f_ins_h_s_r_c_1y":-0.13169999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014700,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8830663106364041,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.17648970747562298,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8516489536539936,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.36951343994555974,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.6339563862928349,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.6285086017332816,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.9191665757608815,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.9263794842241752},"fp":{"stockId":3000000014700,"type":"fp","f_cagr_p_r_fs":-0.04267046466244939,"f_p_r_m1":0.09790298130368824,"f_p_r_d1":-0.012622891127563984,"f_p_r_m3":-0.06336889751050745,"f_p_r_m6":0.14310140733920895,"f_p_r_fys":-0.033796553640911164,"f_p_r_y1":0.14536109646810735,"f_p_r_y2":0.19103741263532892,"last_data_date":"2026-05-17T16:00:00.000Z","f_p_r_y3":-0.09581772784019871},"ff":{"stockId":3000000014700,"type":"ff","f_m_f":282992,"f_m_f_r":0.012,"f_c_f":47165,"f_c_f_r":0.002,"f_m_a_c_f":330157,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014700,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.8691,"f_nv_cr":0.016967002106248463},"f_as":{"stockId":3000000014700,"type":"f_as","f_tas":16416148.2562,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014699,"__csrcFundId":10821,"stockCode":"014699","shortName":"东方高端制造混合(014699)","masterFundShortName":"东方高端制造混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14699,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T00:19:29.297Z","status":"normal","exchange":"jj","name":"东方高端制造混合型证券投资基金","fundCollectionId":4000050390000,"followedNum":1,"inceptionDate":"2023-02-28T16:00:00.000Z","setUpDate":"2023-02-28T16:00:00.000Z","setUpAssetScale":82713238.5,"setUpShares":82713238.5,"pinyin":"dfgdzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":2850,"holdings":15300,"marketCap":2738700,"netValueRatio":0.0604,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":300952,"holdings":75500,"marketCap":2704410,"netValueRatio":0.0597,"quarterlyChange":-0.12356251529239037,"stock":{"stockCode":"300952","tickerId":300952,"exchange":"sz","stockType":"company","name":"恒辉安防"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":301550,"holdings":16460,"marketCap":2535169,"netValueRatio":0.0559,"quarterlyChange":0.1104542177361203,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":603179,"holdings":36500,"marketCap":2376150,"netValueRatio":0.0524,"quarterlyChange":-0.11884136437466208,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":603730,"holdings":256400,"marketCap":2281960,"netValueRatio":0.0503,"quarterlyChange":0.015981735159817045,"stock":{"stockCode":"603730","exchange":"sh","stockType":"company","tickerId":603730,"name":"岱美股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":603626,"holdings":102900,"marketCap":2272032,"netValueRatio":0.0501,"quarterlyChange":0.054441260744984676,"stock":{"stockCode":"603626","exchange":"sh","stockType":"company","tickerId":603626,"name":"科森科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":301529,"holdings":19600,"marketCap":2240868,"netValueRatio":0.0494,"quarterlyChange":0.010875331564986102,"stock":{"name":"福赛科技","exchange":"sz","stockType":"company","stockCode":"301529","tickerId":301529}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":700,"holdings":182600,"marketCap":2132768,"netValueRatio":0.0471,"quarterlyChange":-0.16970365114056796,"stock":{"stockCode":"000700","exchange":"sz","stockType":"company","tickerId":700,"name":"模塑科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":2048,"holdings":82800,"marketCap":2127132,"netValueRatio":0.0469,"quarterlyChange":-0.18340750158931973,"stock":{"stockCode":"002048","exchange":"sz","stockType":"company","tickerId":2048,"name":"宁波华翔"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockId":605488,"holdings":64940,"marketCap":2089119,"netValueRatio":0.0461,"quarterlyChange":-0.06346433770014503,"stock":{"stockCode":"605488","tickerId":605488,"exchange":"sh","stockType":"company","name":"福莱新材"}}],"bondHoldings":[{"_id":"69e8fac01398d798430028a6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockCode":"019792","stockName":"25国债19","holdings":15000,"marketCap":1511327,"netValueRatio":0.0333,"lastUpdated":"2026-04-22T16:43:44.110Z"},{"_id":"69e8fac01398d798430028a7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockCode":"102310","stockName":"国债2513","holdings":6000,"marketCap":605705,"netValueRatio":0.0134,"lastUpdated":"2026-04-22T16:43:44.114Z"},{"_id":"69e8fac01398d798430028a8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014699,"stockCode":"019827","stockName":"26国债01","holdings":4000,"marketCap":401056,"netValueRatio":0.0088,"lastUpdated":"2026-04-22T16:43:44.117Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48489,"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":"6a0b28c9f3a34e57a8634f92","stockId":3000000014700,"source":"cn_info","declarationDate":"2023-03-01T16:00:00.000Z","appointmentDate":"2023-02-28T16:00:00.000Z","isEmployed":true,"managerId":7001218170150,"manager":{"_id":7001218170150,"name":"李瑞","tickerId":1218170150,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801482359","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014700,"name":"东方高端制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014700","tickerId":14700,"shortName":"东方高端制造混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-02-28T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000014700,"type":"f_as","f_m_f":282992,"f_m_f_r":0.012,"f_c_f":47165,"f_c_f_r":0.002,"f_m_a_c_f":330157,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":16416148.2562,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":-0.0338,"managerCagr":-0.0427,"managerTotalProfit":-0.1309,"indexYearStartProfit":0.044,"indexCagr":0.0503,"indexTotalProfit":0.1712}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8691},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8546},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8208},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8463},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8501},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8604},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8532},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8221},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7736},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.766},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7462},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7471},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7603},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7527},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7734},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7996},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7929},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7884},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7916},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7919},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7823},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7746},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7659},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7834},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7813},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7827},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7446},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7509},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7625},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7747},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7511},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7581},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7519},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7438},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7545},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7262},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7214},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7523},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7689},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7982},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7875},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8067},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8136},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8274},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8314},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8394},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8077},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8263},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8153},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8102},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8283},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8705},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9019},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9092},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9077},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9038},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9279},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9374},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9323},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9483},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9406},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9294},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8976},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9136},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9092},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.881},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9006},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8919},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9283},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9521},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9397},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9844},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9839},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9899},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9699},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.986},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9558},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8995},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9115},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.924},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9349},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.925},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.905},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9105},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9118},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9067},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8995},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8992},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8487},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.819},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8206},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7862},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7785},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7844},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7685},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7652},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7719},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7585},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7766},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.797},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7981},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8155},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8102},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8201},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8087},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7898},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7761},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.781},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7967},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7845},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7722},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.771},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7543},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7487},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7475},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7427},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7526},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7603},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.766},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7568},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.769},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7846},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7837},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8075},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8361},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8099},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8087},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8456},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8489},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8321},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8593},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8514},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8501},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8444},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8191},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8321},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8375},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8259},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8058},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8308},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8475},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8121},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.856},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8891},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9089},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.926},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9308},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9076},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9321},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9391},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9297},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9312},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9097},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9481},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9559},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.9351},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8744},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8628},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8682},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8364},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8435},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8439},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.81},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7761},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8146},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8376},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.817},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8165},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8011},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8078},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8206},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8429},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8232},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8092},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8306},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8316},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8175},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8046},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.78},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7995},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7818},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7836},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7773},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7864},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7852},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7528},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7419},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7118},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7173},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7134},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7322},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7329},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.731},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7293},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7262},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7298},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7367},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7242},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7266},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7149},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6884},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6842},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6611},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6518},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6609},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6628},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6516},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6597},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6681},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6706},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6845},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6884},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6767},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6783},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6867},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.674},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.642},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6387},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6584},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6706},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6648},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6736},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6728},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.689},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6883},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.683},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6959},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6972},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7084},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6943},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6871},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6851},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7071},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7072},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7108},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7192},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7218},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7216},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7314},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7354},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7464},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7588},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7429},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7553},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7653},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7706},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7432},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7634},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7666},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7712},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7537},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7314},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7151},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7292},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7233},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7246},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6799},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6903},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6636},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.668},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6703},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6857},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6836},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6741},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6523},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6259},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6106},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6292},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7167},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.738},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7299},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7344},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7421},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7466},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7491},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.744},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7628},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.764},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7951},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8015},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8082},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8049},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8047},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.784},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8116},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8075},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8135},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8239},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8227},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.795},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7777},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7653},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7661},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8098},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8213},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8093},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8105},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.819},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7872},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7862},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7583},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7782},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7752},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7637},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7768},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7669},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7706},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7696},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7611},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7454},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7495},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7588},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7472},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7558},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7619},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7544},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7497},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7382},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7385},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7469},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7221},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7235},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7363},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.738},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7351},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7363},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7357},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.741},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7547},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7694},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7697},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7748},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7664},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7678},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.757},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7743},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7695},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7672},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7662},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.783},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8002},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8154},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.808},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8049},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8009},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8077},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8047},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7955},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8065},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8176},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8114},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7926},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7943},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.765},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7752},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7733},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8019},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7937},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7848},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7582},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7773},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8154},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8461},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8488},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8636},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8307},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8307},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7995},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7877},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7517},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7371},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7485},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7471},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7499},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7557},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7544},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7419},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7553},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7516},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.754},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7535},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7061},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7043},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.708},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7257},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7105},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7423},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7651},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.8079},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7334},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.658},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6179},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5925},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5897},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5719},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5805},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5847},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5796},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5777},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5851},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5869},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5785},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5765},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5786},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5877},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5872},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5886},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5824},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.596},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5829},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5737},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5742},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5775},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5806},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5821},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5892},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5915},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5992},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.5997},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6022},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6002},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6079},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6062},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6105},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6144},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.625},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6269},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6154},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6303},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6398},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6383},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6223},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6225},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6244},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6193},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6201},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6266},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6489},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6488},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6452},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6471},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6614},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.646},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6459},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.648},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6416},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6363},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6202},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6193},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.622},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6235},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6252},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6349},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6362},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6362},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6289},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6391},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.626},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.646},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6633},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6619},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6677},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6767},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6766},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6738},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6877},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.677},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6752},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6659},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6703},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6857},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6878},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6871},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6874},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6874},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6998},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.6988},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7079},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7049},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7215},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7336},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7263},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014700,"lxr_nv_fc":0.7341}],"priceMetricsList":[{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"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}]}