window.pageData = {"fund":{"_id":3000000005698,"stockCode":"005698","name":"华夏全球科技先锋混合型证券投资基金(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":5698,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华夏全球科技先锋混合（QDII）A","inceptionDate":"2018-04-16T16:00:00.000Z","followedNum":30,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏全球科技先锋混合(QDII)","pinyin":"hxqqkjxfhhxzqtzjj(qdii)","memoNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"李湘杰","stockType":"fund_manager","stockCode":"8801378470","exchange":"fm","tickerId":122410132730}],"hotMetrics":{"fss":{"stockId":3000000005698,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.006,"f_ins_h_s_r_c_hy":0.0035,"f_ins_h_s_r_c_1y":0.0037,"f_ind_h_s_r":0.9940000000000001,"f_ind_h_s_r_c_hy":-0.0034999999999999476,"f_ind_h_s_r_c_1y":-0.0036999999999998145,"f_h_a":144385,"f_h_s_a":4519,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005698,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.05419580419580419,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.005199306759098787,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.03671328671328671,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.04440497335701599,"f_p_r_y1_ssc":544,"f_p_r_y1_ssrp":0.06261510128913444,"f_p_r_y2_ssc":480,"f_p_r_y2_ssrp":0.1315240083507307,"f_p_r_y3_ssc":355,"f_p_r_y3_ssrp":0.01977401129943503,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.11267605633802817,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.29604130808950085},"fp":{"stockId":3000000005698,"type":"fp","f_p_r_fys":0.2439607969447386,"f_p_r_m1":0.15465106346630209,"f_p_r_m3":0.22164482602801638,"f_p_r_m6":0.2479804274569546,"f_p_r_y1":0.7454322422364268,"f_p_r_y3":1.6780584447746403,"f_cagr_p_r_fs":0.13275587808368972,"f_p_r_y5":0.968472404252219,"f_p_r_d1":-0.04242280002379972,"f_p_r_y2":0.7397039897039901,"last_data_date":"2026-04-08T16:00:00.000Z"},"ff":{"stockId":3000000005698,"type":"ff","f_m_f":6024798,"f_m_f_r":0.012,"f_c_f":1171488,"f_c_f_r":0.002,"f_m_a_c_f":7196286,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005698,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":2.7035,"f_nv_cr":0.01440846497317172},"f_as":{"stockId":3000000005698,"type":"f_as","f_tas":2663906116.5709,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000024239,"name":"华夏全球科技先锋混合型证券投资基金(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"024239","tickerId":24239,"shortName":"华夏全球科技先锋混合（QDII）C","currency":"CNY","__csrcFundId":5254,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-05-26T08:28:57.524Z","inceptionDate":"2025-05-14T16:00:00.000Z","pinyin":"hxqqkjxfhhxzqtzjj(qdii)","fundCollectionId":4000050030000,"followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000173016800,"holdings":98234,"marketCap":238970676,"netValueRatio":0.0725,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06891054133978569,"stock":{"stockType":"company","stockCode":"AVGO","exchange":"nasdaq","name":"博通","tickerId":173016800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000104581000,"holdings":178807,"marketCap":234392946,"netValueRatio":0.0712,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000104617900,"holdings":103636,"marketCap":221364633,"netValueRatio":0.0672,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000032019300,"holdings":34485,"marketCap":65895647,"netValueRatio":0.02,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07431856272663118,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000163397800,"holdings":25121,"marketCap":65082114,"netValueRatio":0.0198,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.2830606470660606,"stock":{"stockType":"company","stockCode":"LITE","exchange":"nasdaq","name":"LUMENTUM HOLDINGS INC","tickerId":163397800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000082031800,"holdings":49342,"marketCap":64011653,"netValueRatio":0.0194,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7302028341205893,"stock":{"stockType":"company","stockCode":"COHR","exchange":"nyse","name":"COHERENT CORP","tickerId":82031800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000093639500,"holdings":26098,"marketCap":42900556,"netValueRatio":0.013,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6538995281709674,"stock":{"stockType":"company","stockCode":"CIEN","exchange":"nyse","name":"ciena科技","tickerId":93639500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000111694200,"holdings":87574,"marketCap":42472269,"netValueRatio":0.0129,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21939393939394036,"stock":{"stockType":"company","stockCode":"TTMI","exchange":"nasdaq","name":"ttm科技","tickerId":111694200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockId":100000132165500,"holdings":32315,"marketCap":40373365,"netValueRatio":0.0123,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.011070110701107971,"stock":{"stockType":"company","stockCode":"PLTR","exchange":"nasdaq","name":"PALANTIR TECHNOLOGIES INC","tickerId":132165500}}],"bondHoldings":[{"_id":"69723ab81987889646e6f3b2","date":"2025-12-30T16:00:00.000Z","fundId":3000000005698,"stockCode":"118063","stockName":"金05转债","holdings":361000,"marketCap":361005,"netValueRatio":0.0001,"lastUpdated":"2026-01-22T14:56:56.456Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":2.923478501869903,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48114,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90e49d480b0efd15f7bfa","stockId":3000000005698,"source":"cn_info","declarationDate":"2018-04-17T16:00:00.000Z","appointmentDate":"2018-04-16T16:00:00.000Z","isEmployed":true,"managerId":7122410132730,"manager":{"_id":7122410132730,"name":"李湘杰","tickerId":122410132730,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801378470","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000005698,"stockCode":"005698","name":"华夏全球科技先锋混合型证券投资基金(QDII)","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":5698,"exchange":"jj","shortName":"华夏全球科技先锋混合（QDII）A","inceptionDate":"2018-04-16T16:00:00.000Z","followedNum":30,"currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000005698,"type":"f_as","f_m_f":6024798,"f_m_f_r":0.012,"f_c_f":1171488,"f_c_f_r":0.002,"f_m_a_c_f":7196286,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2663906116.5709,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":7,"employedMonths":11,"managerYearStartProfit":0.244,"managerCagr":0.1328,"managerTotalProfit":1.7035,"indexYearStartProfit":-0.0183,"indexCagr":0.025,"indexTotalProfit":0.2181}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.7035},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.6651},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4712},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4458},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4321},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4071},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3201},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2427},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3406},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.336},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4873},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4664},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3858},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3708},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4562},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4235},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3788},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3934},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3437},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3365},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4146},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4064},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3414},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2497},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3759},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4468},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4321},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.5854},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.5031},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.5293},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.593},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.5315},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4121},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4322},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3823},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.4205},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3668},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2674},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2587},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3652},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.369},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.319},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3481},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3646},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3291},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2735},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2786},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.3009},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2894},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2366},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2883},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2932},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2807},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2394},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2551},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2343},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.213},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.17},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2215},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2227},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1882},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1733},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1801},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1931},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1993},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2023},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1905},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1669},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1357},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0972},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0716},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1043},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1177},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1506},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2297},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2544},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2384},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2196},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1945},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1759},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.169},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1753},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1654},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1815},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1624},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1629},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1432},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1329},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0407},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0346},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0984},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0739},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1068},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1246},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1174},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1914},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2049},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2236},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1523},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1643},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2152},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1901},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2572},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2415},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2229},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2799},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2421},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.2088},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1623},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1312},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.098},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1265},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1406},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1102},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1133},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.118},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0938},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1369},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0671},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1663},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1057},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0945},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0896},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1056},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1188},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1433},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1377},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1178},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.088},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.108},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.1086},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.072},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.062},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0694},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0341},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0238},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0006},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9822},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9554},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.923},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9399},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9389},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9855},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9625},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9615},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.946},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9494},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9079},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9196},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9383},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0021},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0048},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0255},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0419},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0713},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0314},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0347},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0159},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0113},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9761},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9949},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.937},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":2.0146},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9938},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9747},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9724},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9497},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9355},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9285},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9092},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9514},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9422},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9512},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9315},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9196},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9026},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8874},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8901},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9077},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8792},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8868},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9004},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9001},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8693},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8512},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9048},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8917},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8894},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8579},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8511},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8222},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7985},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8202},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.821},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8228},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8348},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.803},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8215},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8155},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8091},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8068},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8013},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7804},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8047},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8008},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7699},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.763},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.767},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7737},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7267},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7288},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7397},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7298},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.753},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7611},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7644},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.755},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7635},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7504},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7105},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6629},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6672},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.65},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6479},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6073},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5952},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5995},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5687},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5026},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.455},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4203},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4556},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4559},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.468},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5165},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.507},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5051},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.477},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5489},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.3687},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.3906},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4581},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5547},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5402},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5215},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5262},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5741},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5954},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6519},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.638},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5988},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5889},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5925},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5661},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5999},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5973},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5495},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5926},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5508},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5356},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6175},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6094},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6563},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6543},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.715},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6883},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7575},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7367},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7709},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8148},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8631},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8879},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8963},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9043},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8942},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8847},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8835},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9022},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8914},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9163},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9119},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7884},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9479},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.957},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9543},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9213},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9026},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8988},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8694},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8781},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.832},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8336},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8493},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8783},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8755},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8827},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9341},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9024},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8596},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8595},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8894},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9192},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9543},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9569},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9571},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9276},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8996},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.886},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8845},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9723},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9876},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9364},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8925},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.9078},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8529},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8642},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8845},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8552},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8504},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8159},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7937},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.763},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7423},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7446},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7634},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7519},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.765},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7775},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7824},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7846},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7553},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7527},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7967},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.813},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8137},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8185},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8268},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8452},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7878},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.762},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7329},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7388},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7249},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7788},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7842},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7601},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7627},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7543},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7533},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7805},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7741},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7696},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7507},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7337},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.735},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7701},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7594},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7591},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7444},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7561},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6711},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6769},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6605},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6615},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6276},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6292},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6378},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5908},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6005},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.584},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5433},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5276},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5147},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5637},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5595},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5701},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.629},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6387},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6154},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6277},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6468},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6396},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6601},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6362},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6717},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6642},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6774},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6586},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6456},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6117},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6148},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5703},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5617},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5526},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5028},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5147},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4972},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5489},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5978},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.642},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5753},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6164},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.611},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5981},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.626},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.683},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6931},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6551},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6866},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6821},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7581},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7646},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7729},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7642},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.8001},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.785},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7794},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7753},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.772},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7702},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7434},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7319},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.719},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7192},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.719},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7305},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7262},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7053},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7407},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.763},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7887},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.779},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7681},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7534},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.7443},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.717},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6902},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6759},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6809},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6816},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6451},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.641},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6228},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6364},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.662},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6828},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6611},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6566},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6396},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6349},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6292},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6324},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6134},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6178},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.6265},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5945},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5769},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5784},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5678},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5661},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5665},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5739},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5364},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5405},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4874},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4704},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.428},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.4801},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.495},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5145},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000005698,"lxr_nv_fc":1.5143}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}