window.pageData = {"fund":{"_id":3000000007346,"stockCode":"007346","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-25T16:00:00.000Z","setUpScale":988540000,"market":"a","tickerId":7346,"custody":"中国银行股份有限公司","name":"易方达科技创新混合型证券投资基金","shortName":"易方达科技创新混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-28T16:00:00.000Z","fundCollectionId":4000050110000,"currency":"CNY","masterFundShortName":"易方达科技创新混合","pinyin":"yfdkjcxhhxzqtzjj","memoNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50110000","tickerId":50110000,"name":"易方达基金管理有限公司"},"managers":[{"name":"蔡荣成","stockType":"fund_manager","stockCode":"8801612649","exchange":"fm","tickerId":31803193460}],"hotMetrics":{"fss":{"stockId":3000000007346,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0992,"f_ins_h_s_r_c_hy":-0.184,"f_ins_h_s_r_c_1y":-0.44339999999999996,"f_ind_h_s_r":0.9007999999999999,"f_ind_h_s_r_c_hy":0.18399999999999983,"f_ind_h_s_r_c_1y":0.4433999999999999,"f_h_a":82586,"f_h_s_a":8565,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007346,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.0489782318969347,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.042316501254226195,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.036478545293269764,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.0547945205479452,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.03194811434061975,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.04177477944992216,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.05314360389138958,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.020642739854562515,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.05921849201981288},"fp":{"stockId":3000000007346,"type":"fp","f_p_r_fys":0.3051058829172364,"f_p_r_m1":0.23747043842095694,"f_p_r_m3":0.229057975924295,"f_p_r_m6":0.3865773180115679,"f_p_r_y1":1.3656320639888735,"f_p_r_y3":0.9012332739405391,"f_cagr_p_r_fs":0.27464876726932785,"f_p_r_d1":-0.010925598214972632,"f_p_r_y2":1.5453227315247924,"f_p_r_y5":1.3741983334060448,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000007346,"type":"ff","f_m_f":17694854,"f_m_f_r":0.012,"f_c_f":2949142,"f_c_f_r":0.002,"f_m_a_c_f":20643996,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007346,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":5.4419,"f_nv_cr":0.04529302164768256},"f_as":{"stockId":3000000007346,"type":"f_as","f_tas":2108436760.0383003,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000025701,"name":"易方达科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"025701","tickerId":25701,"shortName":"易方达科技创新混合C","currency":"CNY","__csrcFundId":6160,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-10-27T08:03:05.892Z","inceptionDate":"2025-10-12T16:00:00.000Z","pinyin":"yfdkjcxhhxzqtzjj","fundCollectionId":4000050110000,"followedNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":300502,"holdings":468900,"marketCap":207647676,"netValueRatio":0.0956,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":300308,"holdings":331880,"marketCap":188975790,"netValueRatio":0.087,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":2384,"holdings":1268500,"marketCap":131036050,"netValueRatio":0.0603,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":600487,"holdings":2367266,"marketCap":124660227,"netValueRatio":0.0574,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":2463,"holdings":1230313,"marketCap":93466878,"netValueRatio":0.043,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":1000000000006869,"holdings":539000,"marketCap":87091539,"netValueRatio":0.0401,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":688521,"holdings":408166,"marketCap":82571981,"netValueRatio":0.038,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":300014,"holdings":1251719,"marketCap":77894473,"netValueRatio":0.0358,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":600522,"holdings":2398712,"marketCap":72177244,"netValueRatio":0.0332,"quarterlyChange":0.660596026490065,"stock":{"stockCode":"600522","exchange":"sh","stockType":"company","tickerId":600522,"name":"中天科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockId":2916,"holdings":262853,"marketCap":57698862,"netValueRatio":0.0266,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}}],"bondHoldings":[{"_id":"69e8f9991398d79843000efd","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007346,"stockCode":"118066","stockName":"统联转债","holdings":1860,"marketCap":249059,"netValueRatio":0.0001,"lastUpdated":"2026-04-22T16:38:49.397Z"}],"lastFsMetrics":{"latestTurnoverRate":6.623736224190779,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48208,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e905297d4d6e1c3441d7ef","stockId":3000000007346,"source":"cn_info","declarationDate":"2020-06-05T16:00:00.000Z","appointmentDate":"2019-04-28T16:00:00.000Z","departureDate":"2020-06-05T16:00:00.000Z","isEmployed":false,"managerId":7031803193460,"manager":{"_id":7031803193460,"name":"蔡荣成","tickerId":31803193460,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801612649","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007346,"stockCode":"007346","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"exchange":"jj","tickerId":7346,"name":"易方达科技创新混合型证券投资基金","shortName":"易方达科技创新混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-04-28T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007346,"type":"f_as","f_m_f":17694854,"f_m_f_r":0.012,"f_c_f":2949142,"f_c_f_r":0.002,"f_m_a_c_f":20643996,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2108436760.0383003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.3051,"managerCagr":0.5971,"managerTotalProfit":0.6753,"indexYearStartProfit":0.0367,"indexCagr":0.0234,"indexTotalProfit":0.0259},{"_id":"69e905297d4d6e1c3441d7f0","stockId":3000000007346,"source":"cn_info","declarationDate":"2022-04-20T16:00:00.000Z","appointmentDate":"2019-04-28T16:00:00.000Z","departureDate":"2022-04-20T16:00:00.000Z","isEmployed":false,"managerId":7001223184040,"manager":{"_id":7001223184040,"name":"刘武","tickerId":1223184040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606565","exchange":"fm","followedNum":4,"currency":"CNY"},"fund":{"_id":3000000007346,"stockCode":"007346","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"exchange":"jj","tickerId":7346,"name":"易方达科技创新混合型证券投资基金","shortName":"易方达科技创新混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-04-28T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007346,"type":"f_as","f_m_f":17694854,"f_m_f_r":0.012,"f_c_f":2949142,"f_c_f_r":0.002,"f_m_a_c_f":20643996,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2108436760.0383003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.3051,"managerCagr":0.2354,"managerTotalProfit":0.8768,"indexYearStartProfit":0.0367,"indexCagr":0.0082,"indexTotalProfit":0.0245},{"_id":"69e905297d4d6e1c3441d7f1","stockId":3000000007346,"source":"cn_info","declarationDate":"2022-04-20T16:00:00.000Z","appointmentDate":"2022-04-20T16:00:00.000Z","isEmployed":true,"managerId":7031803193460,"manager":{"_id":7031803193460,"name":"蔡荣成","tickerId":31803193460,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801612649","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007346,"stockCode":"007346","stockType":"fund","areaCode":"cn","followedNum":48,"blackenedNum":0,"exchange":"jj","tickerId":7346,"name":"易方达科技创新混合型证券投资基金","shortName":"易方达科技创新混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-04-28T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007346,"type":"f_as","f_m_f":17694854,"f_m_f_r":0.012,"f_c_f":2949142,"f_c_f_r":0.002,"f_m_a_c_f":20643996,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2108436760.0383003,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":0,"managerYearStartProfit":0.3051,"managerCagr":0.3047,"managerTotalProfit":1.8996,"indexYearStartProfit":0.0367,"indexCagr":0.0469,"indexTotalProfit":0.2012}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":5.4419},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":5.2061},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":5.1583},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":5.1357},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.9775},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.8588},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.9034},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.7923},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.8176},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.7234},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.6498},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3666},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3343},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2651},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3365},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3405},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.312},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3169},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4217},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3468},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2329},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3976},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3416},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4149},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2794},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4443},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3829},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4101},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4464},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4784},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2834},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3598},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4063},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3635},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4009},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.6252},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.6047},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.5756},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4536},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3991},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3425},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3813},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.295},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.362},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3383},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1614},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1837},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2965},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3771},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2849},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4647},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4067},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.5321},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.5044},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3674},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4158},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4277},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3751},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2892},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3869},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.4237},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3406},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2768},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2112},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3332},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2795},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2655},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2816},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2494},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2761},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1697},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2362},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2127},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.195},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2185},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2139},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1541},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1327},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9821},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9773},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0689},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9174},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9769},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0487},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.002},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.096},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0923},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0286},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8928},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.871},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8326},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.85},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8628},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.817},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.7955},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8259},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.7297},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6433},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6534},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8339},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.855},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8464},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8729},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8645},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9889},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9578},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9616},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0392},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.091},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1712},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0562},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0223},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0889},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0567},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2421},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.3331},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2524},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2604},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0975},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8888},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9247},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9654},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8246},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.7678},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9417},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9176},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8202},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0153},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0572},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.2253},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.165},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.151},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0342},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1522},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.143},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.1124},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":4.0978},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9719},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.9524},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.918},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8569},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8033},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.83},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.8271},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6025},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.4962},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.5396},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6313},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.4221},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6289},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6123},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.7759},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6846},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.6757},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.4636},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.457},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.5046},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.3483},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.2017},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.2586},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.2572},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.2146},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.1206},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.0325},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":3.1},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.9606},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8976},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8504},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.87},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8716},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8605},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8331},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8142},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8728},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8601},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8842},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.8089},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.7373},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.7361},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.7074},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.7112},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.7123},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6945},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.7066},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6218},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6486},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5521},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5303},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5339},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5475},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5695},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4857},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5024},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4907},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4433},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4929},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4926},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4668},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4331},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4451},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3854},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3572},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3571},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.369},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3987},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3761},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.382},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3594},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3764},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3765},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3668},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3917},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.379},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3907},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3563},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3397},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.326},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3492},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3198},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3246},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3317},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3319},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.344},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.361},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3628},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3478},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3466},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3541},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3808},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3676},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3935},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3482},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3746},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3654},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3813},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3347},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3011},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2929},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3064},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2998},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3213},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3004},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3024},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2821},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2876},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2728},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.296},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3073},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2844},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2405},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1983},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.144},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1516},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3616},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4069},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4057},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4122},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4343},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4483},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4398},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4312},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4805},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.466},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.524},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5648},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5979},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5656},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5612},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5104},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5635},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5644},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.571},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5994},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6234},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5392},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4945},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4678},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4986},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6262},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6678},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6254},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6427},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.6448},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.531},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5288},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4705},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4932},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4739},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4424},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5059},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4496},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4629},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4436},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4106},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3416},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3205},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3727},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3194},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3427},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3378},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3057},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2781},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2578},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2538},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2858},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2303},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2528},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2804},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2764},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3048},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2667},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2749},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2849},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3449},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3809},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3912},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4011},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3691},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3818},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.351},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3857},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3755},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3432},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3268},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3204},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3448},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3696},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3532},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3509},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3627},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.356},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3371},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3291},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3475},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3556},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3146},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2724},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2997},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2465},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2539},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2715},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3207},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3273},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3175},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2736},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3123},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3718},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4527},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4216},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4517},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.397},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.4098},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.372},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3964},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3184},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2758},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3182},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3379},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3439},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3526},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.359},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.34},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3664},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3863},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3699},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.357},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2585},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.253},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2925},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3394},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2954},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3625},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3607},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.5181},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.3323},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1443},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0681},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0216},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0253},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9577},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9601},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.952},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9541},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9521},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9484},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9576},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9508},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9434},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9564},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9856},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9852},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0004},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9874},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0222},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9868},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9836},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9836},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0039},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0139},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0199},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0186},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.011},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0208},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0226},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0082},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0069},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0229},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0094},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0106},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9972},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9987},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9995},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":1.9826},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0578},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1089},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1052},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0746},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0894},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0823},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.0675},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1055},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1233},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1758},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.177},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.194},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1978},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2611},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2268},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2384},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2584},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2461},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2363},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1641},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.161},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1619},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1603},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1608},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1886},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1767},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1768},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.155},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1714},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1428},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1723},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2029},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2027},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2172},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2213},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2093},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.191},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.174},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1598},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1608},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1646},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1799},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1689},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.182},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1672},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1505},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1593},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1629},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1659},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1847},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1604},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1832},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1957},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1983},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2019},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.195},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1936},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1907},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2017},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2082},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.194},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1962},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1815},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1976},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2176},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1918},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.2025},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1818},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1463},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007346,"lxr_nv_fc":2.1563}],"priceMetricsList":[{"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},{"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}]}