window.pageData = {"fund":{"_id":3000000007349,"stockCode":"007349","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-28T16:00:00.000Z","setUpScale":988351000,"market":"a","tickerId":7349,"custody":"中国建设银行股份有限公司","name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-05-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏科技创新混合","pinyin":"hxkjcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"高翔","stockType":"fund_manager","stockCode":"db20815534","exchange":"fm","tickerId":724211070}],"hotMetrics":{"fss":{"stockId":3000000007349,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0016,"f_ins_h_s_r_c_hy":0.00010000000000000005,"f_ins_h_s_r_c_1y":-0.0732,"f_ind_h_s_r":0.9984000000000001,"f_ind_h_s_r_c_hy":-0.00009999999999987796,"f_ind_h_s_r_c_1y":0.07320000000000015,"f_h_a":249089,"f_h_s_a":2258,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007349,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.14260328742780987,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.0999018431671938,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.1414790996784566,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.16632420091324202,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.11025702618304108,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.1302542812662169,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.31784521562363877,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.7203847056063805,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.23004953219592736},"fp":{"stockId":3000000007349,"type":"fp","f_p_r_fys":0.18546097391118033,"f_p_r_m1":0.16849720139402247,"f_p_r_m3":0.09079706215803207,"f_p_r_m6":0.2287062742920598,"f_p_r_y1":0.8135551548926387,"f_p_r_y3":0.3221604827627371,"f_cagr_p_r_fs":0.12092188095325351,"f_p_r_d1":-0.00045526974732545966,"f_p_r_y2":0.9880513880154482,"f_p_r_y5":-0.05123477962613998,"last_data_date":"2026-04-20T16:00:00.000Z"},"ff":{"stockId":3000000007349,"type":"ff","f_m_f":4987642,"f_m_f_r":0.012,"f_c_f":831273,"f_c_f_r":0.002,"f_m_a_c_f":5818915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","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":3000000007349,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":2.2129,"f_nv_cr":0.00022599891520513893},"f_as":{"stockId":3000000007349,"type":"f_as","f_tas":914848673.3584,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007350,"stockCode":"007350","stockType":"fund","areaCode":"cn","followedNum":24,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-04-28T16:00:00.000Z","setUpScale":988351000,"market":"a","tickerId":7350,"custody":"中国建设银行股份有限公司","name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合C","fundSecondLevel":"hybrid","__csrcFundId":6178,"fundStatus":"normal","lastUpdated":"2024-05-16T10:29:08.532Z","inceptionDate":"2019-05-05T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxkjcxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":688019,"holdings":303108,"marketCap":75983113,"netValueRatio":0.0832,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":300502,"holdings":155200,"marketCap":68728768,"netValueRatio":0.0753,"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":3000000007349,"stockId":300308,"holdings":113000,"marketCap":64343330,"netValueRatio":0.0705,"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":3000000007349,"stockId":2463,"holdings":741220,"marketCap":56310483,"netValueRatio":0.0617,"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":3000000007349,"stockId":2916,"holdings":246300,"marketCap":54065313,"netValueRatio":0.0592,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":688041,"holdings":241795,"marketCap":50839816,"netValueRatio":0.0557,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":688361,"holdings":288344,"marketCap":43842705,"netValueRatio":0.048,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":688498,"holdings":41434,"marketCap":41659400,"netValueRatio":0.0456,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":600183,"holdings":745000,"marketCap":40356650,"netValueRatio":0.0442,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000007349,"stockId":2371,"holdings":86285,"marketCap":38569395,"netValueRatio":0.0422,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"lastFsMetrics":{"latestTurnoverRate":1.6788552459824035,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48201,"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":"69e905297d4d6e1c3441d7f7","stockId":3000000007349,"source":"cn_info","declarationDate":"2021-04-28T16:00:00.000Z","appointmentDate":"2019-05-05T16:00:00.000Z","departureDate":"2021-04-26T16:00:00.000Z","isEmployed":false,"managerId":7002606172290,"manager":{"_id":7002606172290,"name":"张帆","tickerId":2606172290,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801448719","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007349,"stockCode":"007349","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"exchange":"jj","tickerId":7349,"name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-05-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007349,"type":"f_as","f_m_f":4987642,"f_m_f_r":0.012,"f_c_f":831273,"f_c_f_r":0.002,"f_m_a_c_f":5818915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","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":914848673.3584,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":11,"managerYearStartProfit":0.2222,"managerCagr":0.5507,"managerTotalProfit":1.3785,"indexYearStartProfit":0.0367,"indexCagr":0.1778,"indexTotalProfit":0.3816},{"_id":"69e905297d4d6e1c3441d7f8","stockId":3000000007349,"source":"cn_info","declarationDate":"2024-12-24T16:00:00.000Z","appointmentDate":"2019-06-09T16:00:00.000Z","departureDate":"2024-12-22T16:00:00.000Z","isEmployed":false,"managerId":7261116190310,"manager":{"_id":7261116190310,"name":"周克平","tickerId":261116190310,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20666813","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007349,"stockCode":"007349","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"exchange":"jj","tickerId":7349,"name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-05-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007349,"type":"f_as","f_m_f":4987642,"f_m_f_r":0.012,"f_c_f":831273,"f_c_f_r":0.002,"f_m_a_c_f":5818915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","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":914848673.3584,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":6,"managerYearStartProfit":0.2222,"managerCagr":0.0362,"managerTotalProfit":0.2171,"indexYearStartProfit":0.0367,"indexCagr":0.0134,"indexTotalProfit":0.0763},{"_id":"69e905297d4d6e1c3441d7f9","stockId":3000000007349,"source":"cn_info","declarationDate":"2024-12-24T16:00:00.000Z","appointmentDate":"2024-12-22T16:00:00.000Z","isEmployed":true,"managerId":7000724211070,"manager":{"_id":7000724211070,"name":"高翔","tickerId":724211070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815534","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007349,"stockCode":"007349","stockType":"fund","areaCode":"cn","followedNum":52,"blackenedNum":0,"exchange":"jj","tickerId":7349,"name":"华夏科技创新混合型证券投资基金","shortName":"华夏科技创新混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-05-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007349,"type":"f_as","f_m_f":4987642,"f_m_f_r":0.012,"f_c_f":831273,"f_c_f_r":0.002,"f_m_a_c_f":5818915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","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":914848673.3584,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.2222,"managerCagr":0.6108,"managerTotalProfit":0.8858,"indexYearStartProfit":0.0367,"indexCagr":0.1613,"indexTotalProfit":0.2202}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.2814},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.2129},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.2124},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.2032},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.1457},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0976},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.1245},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0579},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0475},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9941},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9824},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.85},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8254},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8048},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8589},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.799},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8543},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8531},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8467},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8933},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8423},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8042},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8938},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8781},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9257},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8541},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9073},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8691},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8745},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9085},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9217},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8504},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8987},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9028},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8713},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.887},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9728},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9711},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.016},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9706},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9419},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9027},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9017},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8955},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9262},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9241},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.867},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8784},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.898},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9475},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.94},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.012},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9994},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0695},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0455},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9875},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0086},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0513},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0287},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9823},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0196},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":2.0261},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9881},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9542},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9162},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9503},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9446},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9474},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9682},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9322},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9309},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8667},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8907},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8836},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8704},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8838},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.891},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8627},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8475},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7849},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7834},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.819},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7522},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7802},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.818},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7949},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8308},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8273},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8122},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7713},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7713},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7454},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7554},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7678},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7386},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7246},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.744},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6973},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6523},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6362},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7143},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7214},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.721},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7123},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7154},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7704},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7602},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7684},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8021},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8142},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8483},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7792},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7822},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7926},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7965},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.882},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9215},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9188},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9138},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8505},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.768},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7875},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.801},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7416},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7095},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7804},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7952},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7454},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8321},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8386},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.9291},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8778},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8412},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8761},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.8611},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7929},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7902},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7377},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7414},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7305},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7074},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6987},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6864},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6806},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6052},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.5786},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.5972},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.599},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.5513},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.637},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6529},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.7132},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6656},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.682},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6196},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6144},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.6167},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.5812},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.5159},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.5148},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.4868},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.4883},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.4548},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.4372},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.4385},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3944},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3768},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3606},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3778},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3783},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3697},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.364},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3535},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3616},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3741},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3945},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3739},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3684},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3595},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3485},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3412},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3371},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.331},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3382},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3045},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3057},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2764},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2766},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2748},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2762},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2941},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2708},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2845},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2806},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2625},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.285},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2871},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2673},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2609},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.271},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2481},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2269},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2232},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2325},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2396},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2165},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2224},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2188},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2245},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2324},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2282},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2463},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2448},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2434},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2089},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.19},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1809},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1979},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1741},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1793},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1936},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1972},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2046},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.216},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2208},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2166},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2217},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2245},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2445},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2328},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2459},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2472},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2398},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2479},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2238},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2222},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2126},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2099},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2162},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2303},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2175},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2202},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2097},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2125},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2028},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2157},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2264},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.218},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.18},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1608},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1315},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1384},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2398},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2595},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2635},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2569},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2648},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2788},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2723},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2683},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2897},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2764},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.303},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3149},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3307},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3212},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3209},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.295},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3149},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3148},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3173},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3179},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3276},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2913},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2814},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2757},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.279},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3292},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3356},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3236},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.336},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3514},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2983},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2977},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2726},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2825},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.266},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2533},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2759},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2468},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2553},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2455},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2319},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1953},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1901},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2169},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2035},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2192},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2167},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2034},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1906},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1722},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1796},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1919},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1588},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1645},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1754},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1644},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1716},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1383},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.144},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1567},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1943},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2279},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2253},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2308},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2183},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2203},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2098},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2271},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2284},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2236},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2214},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2178},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2375},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2534},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2441},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2481},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2491},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2389},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2215},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2124},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2201},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2278},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2105},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1925},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2082},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1797},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1898},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1949},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2429},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.246},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2373},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2221},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2452},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2696},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3042},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3057},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3122},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2826},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2854},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2646},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2643},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2328},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2152},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2239},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2386},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2582},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2708},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2642},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2435},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2652},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2686},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2688},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2586},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1996},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1977},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2082},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2442},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2273},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2722},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2732},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.3816},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2777},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1506},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0714},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0245},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0217},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9773},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9749},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9841},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9803},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9883},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0052},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0186},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0088},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0124},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0172},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0308},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0282},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0215},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0082},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0388},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.019},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9965},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9954},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":0.9983},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0023},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0025},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0057},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0056},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0142},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0071},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0073},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0064},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0265},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0277},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0311},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0362},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0415},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0447},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0236},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0453},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0566},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0791},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0373},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0477},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0678},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0496},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0573},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0695},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1032},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0998},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1016},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0865},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0859},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0818},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0974},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0917},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0618},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0525},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0393},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.066},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.06},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0681},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0666},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0752},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0777},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0778},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0874},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1084},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.0915},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1029},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1231},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1284},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1443},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1602},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1616},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1653},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1692},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1631},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.172},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1636},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1828},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1974},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1968},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1843},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.191},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1905},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1887},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1836},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1862},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1798},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1939},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2129},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2088},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2237},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2172},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2019},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2036},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2068},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2086},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2278},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2486},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2057},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2376},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2288},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1861},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.2065},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1694},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.1471},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007349,"lxr_nv_fc":1.147}],"priceMetricsList":[{"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}]}