window.pageData = {"fund":{"_id":3000000000751,"stockCode":"000751","stockType":"fund","areaCode":"cn","followedNum":739,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-08-17T16:00:00.000Z","setUpScale":617552000,"market":"a","tickerId":751,"custody":"中国农业银行股份有限公司","name":"嘉实新兴产业股票型证券投资基金","shortName":"嘉实新兴产业股票","fundSecondLevel":"company","memoNum":2,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-09-16T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实新兴产业股票","pinyin":"jsxxcygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"归凯","stockType":"fund_manager","stockCode":"8801405027","exchange":"fm","tickerId":711165950},{"name":"陈涛","stockType":"fund_manager","stockCode":"db20760133","exchange":"fm","tickerId":320207590}],"hotMetrics":{"fss":{"stockId":3000000000751,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0027,"f_ins_h_s_r_c_hy":-0.0103,"f_ins_h_s_r_c_1y":-0.0093,"f_ind_h_s_r":0.9973000000000001,"f_ind_h_s_r_c_hy":0.010300000000000087,"f_ind_h_s_r_c_1y":0.009300000000000086,"f_h_a":329580,"f_h_s_a":4081,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000751,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.05911949685534591,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.06256517205422316,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.12738286121503653,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.10206010206010206,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.3791657470757007,"f_p_r_y2_ssc":3471,"f_p_r_y2_ssrp":0.484149855907781,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.7593113141250878,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.8306451612903226,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.09073359073359073,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.3466094420600858},"fp":{"stockId":3000000000751,"type":"fp","f_p_r_fys":0.18846358320042556,"f_p_r_m1":0.15949170124481338,"f_p_r_m3":0.05872602415344552,"f_p_r_m6":0.1849986747945931,"f_p_r_y1":0.4427234591803788,"f_p_r_y3":0.13075366717248316,"f_p_r_y5":-0.17080860534124698,"f_cagr_p_r_fs":0.13778178102223348,"f_p_r_d1":0.0003121098626717167,"f_p_r_y2":0.5003355704697987,"f_p_r_y10":2.316765578635014,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000000751,"type":"ff","f_m_f":32995983,"f_m_f_r":0.012,"f_c_f":5499330,"f_c_f_r":0.002,"f_m_a_c_f":38495313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000751,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":4.471,"f_nv_cr":-0.007547169811320753},"f_as":{"stockId":3000000000751,"type":"f_as","f_tas":4305111110.58,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":2353,"holdings":3690749,"marketCap":357264503,"netValueRatio":0.083,"quarterlyChange":0.3666525483552172,"stock":{"stockCode":"002353","exchange":"sz","stockType":"company","tickerId":2353,"name":"杰瑞股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":2475,"holdings":5238450,"marketCap":258046047,"netValueRatio":0.0599,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":300750,"holdings":623577,"marketCap":250490880,"netValueRatio":0.0582,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":600079,"holdings":12513353,"marketCap":235626436,"netValueRatio":0.0547,"quarterlyChange":0.039757040309222225,"stock":{"stockCode":"600079","exchange":"sh","stockType":"company","tickerId":600079,"name":"ST人福"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":688617,"holdings":922212,"marketCap":230543777,"netValueRatio":0.0536,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":300285,"holdings":6615323,"marketCap":203090416,"netValueRatio":0.0472,"quarterlyChange":0.12002918642831006,"stock":{"stockCode":"300285","exchange":"sz","stockType":"company","tickerId":300285,"name":"国瓷材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":688012,"holdings":639087,"marketCap":195803475,"netValueRatio":0.0455,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":300012,"holdings":12714263,"marketCap":177491111,"netValueRatio":0.0412,"quarterlyChange":0.030258302583026087,"stock":{"stockCode":"300012","exchange":"sz","stockType":"company","tickerId":300012,"name":"华测检测"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":425,"holdings":11435150,"marketCap":115266312,"netValueRatio":0.0268,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000751,"stockId":725,"holdings":26047900,"marketCap":101847289,"netValueRatio":0.0237,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}}],"lastFsMetrics":{"latestTurnoverRate":1.13346598260205,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb85ef268fdedf352600fd","stockId":3000000000751,"source":"cn_info","declarationDate":"2018-12-03T16:00:00.000Z","appointmentDate":"2014-09-16T16:00:00.000Z","departureDate":"2016-03-14T16:00:00.000Z","isEmployed":false,"managerId":7230802147510,"manager":{"_id":7230802147510,"name":"王汉博","tickerId":230802147510,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801386748","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000000751,"stockCode":"000751","stockType":"fund","areaCode":"cn","followedNum":739,"blackenedNum":0,"exchange":"jj","tickerId":751,"name":"嘉实新兴产业股票型证券投资基金","shortName":"嘉实新兴产业股票","fundSecondLevel":"company","memoNum":2,"inceptionDate":"2014-09-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000751,"type":"f_as","f_m_f":32995983,"f_m_f_r":0.012,"f_c_f":5499330,"f_c_f_r":0.002,"f_m_a_c_f":38495313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4305111110.58,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.2084,"managerCagr":0.2011,"managerTotalProfit":0.315,"indexYearStartProfit":0.0305,"indexCagr":0.1799,"indexTotalProfit":0.2805},{"_id":"69eb85ef268fdedf352600fe","stockId":3000000000751,"source":"cn_info","declarationDate":"2018-12-03T16:00:00.000Z","appointmentDate":"2018-12-03T16:00:00.000Z","isEmployed":true,"managerId":7000711165950,"manager":{"_id":7000711165950,"name":"归凯","tickerId":711165950,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801405027","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000751,"stockCode":"000751","stockType":"fund","areaCode":"cn","followedNum":739,"blackenedNum":0,"exchange":"jj","tickerId":751,"name":"嘉实新兴产业股票型证券投资基金","shortName":"嘉实新兴产业股票","fundSecondLevel":"company","memoNum":2,"inceptionDate":"2014-09-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000751,"type":"f_as","f_m_f":32995983,"f_m_f_r":0.012,"f_c_f":5499330,"f_c_f_r":0.002,"f_m_a_c_f":38495313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4305111110.58,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":4,"managerYearStartProfit":0.2084,"managerCagr":0.1272,"managerTotalProfit":1.4245,"indexYearStartProfit":0.0305,"indexCagr":0.0525,"indexTotalProfit":0.46},{"_id":"69eb85ef268fdedf352600ff","stockId":3000000000751,"source":"cn_info","declarationDate":"2018-12-03T16:00:00.000Z","appointmentDate":"2016-03-14T16:00:00.000Z","departureDate":"2018-12-03T16:00:00.000Z","isEmployed":false,"managerId":7102308167510,"manager":{"_id":7102308167510,"name":"季文华","tickerId":102308167510,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801405303","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000751,"stockCode":"000751","stockType":"fund","areaCode":"cn","followedNum":739,"blackenedNum":0,"exchange":"jj","tickerId":751,"name":"嘉实新兴产业股票型证券投资基金","shortName":"嘉实新兴产业股票","fundSecondLevel":"company","memoNum":2,"inceptionDate":"2014-09-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000751,"type":"f_as","f_m_f":32995983,"f_m_f_r":0.012,"f_c_f":5499330,"f_c_f_r":0.002,"f_m_a_c_f":38495313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4305111110.58,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.2084,"managerCagr":0.1393,"managerTotalProfit":0.4259,"indexYearStartProfit":0.0305,"indexCagr":0.0226,"indexTotalProfit":0.0627},{"_id":"69eb85ef268fdedf35260100","stockId":3000000000751,"source":"cn_info","declarationDate":"2025-12-22T16:00:00.000Z","appointmentDate":"2025-12-22T16:00:00.000Z","isEmployed":true,"managerId":7000320207590,"manager":{"_id":7000320207590,"name":"陈涛","tickerId":320207590,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20760133","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000751,"stockCode":"000751","stockType":"fund","areaCode":"cn","followedNum":739,"blackenedNum":0,"exchange":"jj","tickerId":751,"name":"嘉实新兴产业股票型证券投资基金","shortName":"嘉实新兴产业股票","fundSecondLevel":"company","memoNum":2,"inceptionDate":"2014-09-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000751,"type":"f_as","f_m_f":32995983,"f_m_f_r":0.012,"f_c_f":5499330,"f_c_f_r":0.002,"f_m_a_c_f":38495313,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":4305111110.58,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.2084,"managerCagr":0.2123,"managerTotalProfit":0.2123,"indexYearStartProfit":0.0305,"indexCagr":0.0325,"indexTotalProfit":0.0325}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.546},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.471},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.505},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.513},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.43},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.415},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.381},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.36},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.251},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.276},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.231},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.242},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.152},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.141},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.925},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.942},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.958},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.986},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.885},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.929},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.94},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.901},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.951},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.856},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.784},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.949},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.986},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.097},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.064},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.138},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.158},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.201},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.251},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.28},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.16},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.241},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.248},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.181},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.255},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.412},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.4},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.347},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.312},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.242},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.17},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.231},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.163},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.16},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.137},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.045},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.066},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.128},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.108},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.988},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.106},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.139},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.216},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.185},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.165},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.223},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.182},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.211},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.118},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.145},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.129},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.078},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.034},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.011},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.061},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":4.011},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.943},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.974},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.953},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.887},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.762},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.786},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.778},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.814},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.788},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.787},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.75},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.721},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.671},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.659},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.708},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.626},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.7},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.748},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.642},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.675},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.654},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.679},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.648},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.599},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.585},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.593},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.625},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.572},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.516},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.533},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.505},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.455},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.457},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.584},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.64},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.644},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.658},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.667},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.677},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.679},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.719},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.743},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.75},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.676},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.666},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.7},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.708},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.758},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.793},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.762},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.781},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.773},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.711},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.713},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.722},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.637},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.594},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.715},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.732},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.665},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.781},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.826},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.944},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.853},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.842},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.787},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.854},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.852},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.729},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.711},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.691},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.68},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.69},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.651},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.647},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.608},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.648},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.552},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.551},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.605},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.512},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.417},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.514},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.51},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.588},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.556},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.547},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.472},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.524},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.486},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.433},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.376},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.372},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.33},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.358},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.326},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.286},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.324},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.302},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.293},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.255},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.26},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.238},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.226},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.213},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.191},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.192},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.233},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.234},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.214},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.215},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.218},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.191},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.196},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.178},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.168},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.165},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.123},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.123},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.118},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.127},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.114},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.104},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.078},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.099},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.113},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.092},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.111},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.11},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.08},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.067},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.084},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.043},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.008},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.009},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.008},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.031},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.031},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.038},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.053},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.069},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.076},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.057},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.076},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.069},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.086},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.06},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.045},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.019},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.051},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.006},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.006},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.017},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.032},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.036},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.062},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.064},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.045},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.056},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.058},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.093},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.099},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.101},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.077},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.092},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.083},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.083},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.054},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.047},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.03},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.075},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.099},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.113},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.161},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.158},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.115},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.134},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.111},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.127},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.129},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.132},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.089},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.021},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.996},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.985},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.177},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.211},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.213},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.162},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.183},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.205},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.152},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.164},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.173},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.16},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.198},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.236},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.231},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.221},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.233},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.167},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.195},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.206},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.205},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.204},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.219},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.18},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.174},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.172},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.145},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.192},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.18},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.174},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.219},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.242},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.225},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.189},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.143},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.179},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.195},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.187},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.197},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.155},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.158},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.164},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.124},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.079},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.109},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.122},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.098},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.117},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.135},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.112},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.107},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.066},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.035},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.059},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.973},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.983},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.008},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.008},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.01},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.007},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.032},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.093},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.137},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.126},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.11},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.111},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.135},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.091},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.114},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.104},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.101},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.1},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.116},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.162},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.22},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.179},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.173},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.144},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.167},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.127},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.141},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.147},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.146},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.119},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.079},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.111},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.066},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.071},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.076},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.183},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.188},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.152},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.117},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.159},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.22},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.275},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.302},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.3},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.269},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.271},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.185},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.188},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.133},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.108},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.116},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.127},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.164},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.205},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.196},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.154},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.165},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.176},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.159},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.13},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.037},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.072},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.084},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.144},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.115},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.234},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.219},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.458},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.229},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.949},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.799},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.679},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.658},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.564},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.577},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.587},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.568},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.555},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.586},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.608},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.6},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.623},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.656},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.691},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.681},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.672},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.653},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.702},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.662},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.64},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.656},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.659},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.677},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.676},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.694},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.696},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.734},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.728},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.74},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.73},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.765},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.777},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.763},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.778},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.769},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.762},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.752},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.757},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.772},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.787},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.684},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.698},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.733},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.719},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.732},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.764},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.844},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.84},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.823},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.795},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.777},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.794},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.823},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.817},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.784},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.783},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.764},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.821},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.77},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.769},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.797},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.833},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.84},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.84},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.856},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.901},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.866},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.884},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.908},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.909},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.93},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.963},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.964},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.962},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.947},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.967},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.977},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.956},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.972},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.995},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.004},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.969},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":2.988},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.002},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.009},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.024},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.061},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.024},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.06},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.082},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.107},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.131},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.129},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.12},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.131},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.163},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.153},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.153},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.16},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.109},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.132},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.124},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.062},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000751,"lxr_nv_fc":3.06}],"priceMetricsList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}