window.pageData = {"fund":{"_id":3000000007713,"stockCode":"007713","stockType":"fund","areaCode":"cn","market":"a","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2019-10-13T16:00:00.000Z","setUpScale":772516000,"tickerId":7713,"custody":"中国建设银行股份有限公司","name":"华富科技动能混合型证券投资基金","shortName":"华富科技动能混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-11-05T16:00:00.000Z","fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富科技动能混合","pinyin":"hfkjdnhhxzqtzjj","memoNum":2,"fundCollection":{"_id":4000050370000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"_id":7001903214450,"name":"沈成","gender":"m","educationCode":"001002","resume":"沈成先生：中国，上海交通大学技术经济及管理专业硕士，硕士研究生学历。曾先后任职于长城证券股份有限公司、中泰证券股份有限公司、中银国际证券股份有限公司。2021年11月26日加入华富基金管理有限公司，现任华富新能源股票型发起式证券投资基金的基金经理。2021年12月29日起任华富新能源股票型发起式证券投资基金基金经理。2022年8月22日起任华富科技动能混合型证券投资基金基金经理。","tickerId":1903214450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835612","exchange":"fm","cnInfoCode":"db20835612","followedNum":4,"currency":"CNY","lastUpdated":"2025-04-10T14:51:26.142Z","workingDate":"2021-12-28T16:00:00.000Z","fundCompanyId":4000050370000,"fundManagerSecondLevel":"hybrid","pinyin":"sc","appointmentDate":"2022-08-21T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000007713,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0699,"f_ins_h_s_r_c_hy":0.0699,"f_ins_h_s_r_c_1y":0.0699,"f_ind_h_s_r":0.9301,"f_ind_h_s_r_c_hy":-0.06989999999999996,"f_ind_h_s_r_c_1y":-0.06989999999999996,"f_h_a":23449,"f_h_s_a":10329,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007713,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.9742594030844336,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.905349344978166,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.9458559857982913,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.9151515151515152,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.17871727119865483,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.028930980799169694,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.045302257829570286,"f_p_r_y5_ssc":4220,"f_p_r_y5_ssrp":0.09457217350082958,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.2657796349241258},"fp":{"stockId":3000000007713,"type":"fp","f_p_r_fys":-0.10258784791891773,"f_p_r_m1":-0.06205301930418894,"f_p_r_m3":-0.10036618701325517,"f_p_r_m6":-0.11100351664033481,"f_p_r_y1":0.6303392840452375,"f_p_r_y3":0.7224251999605045,"f_cagr_p_r_fs":0.09727893117380892,"f_p_r_d1":-0.01664383561643823,"f_p_r_y2":1.3356989823245873,"f_p_r_y5":0.5754154624277481,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000007713,"type":"ff","f_m_f":410052,"f_m_f_r":0.012,"f_c_f":68342,"f_c_f_r":0.002,"f_m_a_c_f":478394,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007713,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.7443,"f_nv_cr":0.04187074423605286},"f_as":{"stockId":3000000007713,"type":"f_as","f_tas":1134537392.6139,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017968,"name":"华富科技动能混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"017968","tickerId":17968,"shortName":"华富科技动能混合C","currency":"CNY","__csrcFundId":6695,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.431Z","fundCollectionId":4000050370000,"inceptionDate":"2023-03-08T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfkjdnhhxzqtzjj","followedNum":4}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":603119,"holdings":3596950,"marketCap":416059206,"netValueRatio":0.0904,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.027447148694260903,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":603179,"holdings":4500000,"marketCap":332460000,"netValueRatio":0.0723,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":301225,"holdings":1757900,"marketCap":290932450,"netValueRatio":0.0632,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.8599685322544399,"stock":{"name":"恒勃股份","exchange":"sz","stockType":"company","stockCode":"301225","tickerId":301225}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":688210,"holdings":4782435,"marketCap":264564304,"netValueRatio":0.0575,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":-0.11417133706965543,"stock":{"stockCode":"688210","tickerId":688210,"exchange":"sh","stockType":"company","name":"统联精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":603286,"holdings":3100000,"marketCap":214396000,"netValueRatio":0.0466,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.5580085604865965,"stock":{"stockCode":"603286","exchange":"sh","stockType":"company","tickerId":603286,"name":"日盈电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":301550,"holdings":1449935,"marketCap":201105984,"netValueRatio":0.0437,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.5032376908560647,"stock":{"name":"斯菱智驱","exchange":"sz","stockType":"company","stockCode":"301550","tickerId":301550}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":603319,"holdings":5200000,"marketCap":190216000,"netValueRatio":0.0413,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":-0.17834681042228206,"stock":{"stockCode":"603319","exchange":"sh","stockType":"company","tickerId":603319,"name":"美湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":688698,"holdings":1899971,"marketCap":187869132,"netValueRatio":0.0408,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.03862348969620877,"stock":{"stockCode":"688698","tickerId":688698,"exchange":"sh","stockType":"company","name":"伟创电气"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":688556,"holdings":14155745,"marketCap":161658607,"netValueRatio":0.0351,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.13518886679920494,"stock":{"stockCode":"688556","tickerId":688556,"exchange":"sh","stockType":"company","name":"高测股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000007713,"stockId":300115,"holdings":3200000,"marketCap":148800000,"netValueRatio":0.0323,"declarationDate":"2026-01-13T16:00:00.000Z","quarterlyChange":0.11564299424184132,"stock":{"stockCode":"300115","exchange":"sz","stockType":"company","tickerId":300115,"name":"长盈精密"}}],"lastFsMetrics":{"latestTurnoverRate":4.757589331499207,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"沈成","d":"本基金基金经理、权益投资部总监助理","wy":null,"md":"上海交通大学管理学硕士，硕士研究生学历。历任长城证券股份有限公司研究助理、中泰证券股份有限公司分析师、中银国际证券股份有限公司分析师。2021年11月加入华富基金管理有限公司，自2021年12月29日起任华富新能源股票型发起式证券投资基金基金经理，自2022年8月22日起任华富科技动能混合型证券投资基金基金经理，自2025年12月1日起任华富产业升级灵活配置混合型证券投资基金基金经理，具有基金从业资格。","ad":"2022-08-21T16:00:00.000Z"}],"declarationDate":"2026-01-13T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d669d6025532d05cb90716","stockId":3000000007713,"source":"cn_info","declarationDate":"2022-08-23T16:00:00.000Z","appointmentDate":"2019-11-05T16:00:00.000Z","departureDate":"2022-08-22T16:00:00.000Z","isEmployed":false,"managerId":7000723100050,"manager":{"_id":7000723100050,"name":"龚炜","tickerId":723100050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373851","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000007713,"stockCode":"007713","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":7713,"name":"华富科技动能混合型证券投资基金","shortName":"华富科技动能混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-11-05T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007713,"type":"f_as","f_m_f":410052,"f_m_f_r":0.012,"f_c_f":68342,"f_c_f_r":0.002,"f_m_a_c_f":478394,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1134537392.6139,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":-0.1022,"managerCagr":0.1351,"managerTotalProfit":0.4252,"indexYearStartProfit":-0.0138,"indexCagr":0.0156,"indexTotalProfit":0.0442},{"_id":"69d669d6025532d05cb90717","stockId":3000000007713,"source":"cn_info","declarationDate":"2022-08-23T16:00:00.000Z","appointmentDate":"2022-08-21T16:00:00.000Z","isEmployed":true,"managerId":7001903214450,"manager":{"_id":7001903214450,"name":"沈成","tickerId":1903214450,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20835612","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007713,"stockCode":"007713","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":7713,"name":"华富科技动能混合型证券投资基金","shortName":"华富科技动能混合A","fundSecondLevel":"hybrid","inceptionDate":"2019-11-05T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000007713,"type":"f_as","f_m_f":410052,"f_m_f_r":0.012,"f_c_f":68342,"f_c_f_r":0.002,"f_m_a_c_f":478394,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1134537392.6139,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":7,"managerYearStartProfit":-0.1022,"managerCagr":0.0709,"managerTotalProfit":0.2822,"indexYearStartProfit":-0.0138,"indexCagr":0.0245,"indexTotalProfit":0.092}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.745},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7443},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6742},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6837},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6978},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7276},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6689},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6827},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6708},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6492},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6615},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5974},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5826},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6575},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6863},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7496},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7288},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7763},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8004},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8451},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8572},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8802},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8014},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8597},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.835},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8258},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8441},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9382},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9945},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0132},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9944},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9757},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0189},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0423},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0254},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0495},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0262},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0208},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9656},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0035},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0109},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9575},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0041},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9737},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0426},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0691},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0585},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.1409},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.1389},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.1513},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.1217},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.151},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0896},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9738},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9881},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0053},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":2.0213},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9908},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9389},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9574},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9503},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9466},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9437},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9484},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8266},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7579},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7509},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6735},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6609},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.673},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6513},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6413},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6626},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.627},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6598},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7072},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7218},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7619},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7419},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7562},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7363},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6932},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6718},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6765},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7105},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.678},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6518},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6505},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6169},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6053},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5997},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5888},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.609},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6239},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6368},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6261},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6394},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6327},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6658},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6639},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.721},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7929},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.736},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7256},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7979},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8147},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7644},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.818},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7944},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7855},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7844},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7322},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7692},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7946},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7589},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7169},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7739},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7948},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.712},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8081},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8834},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9533},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9621},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9657},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8821},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9397},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9426},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9337},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9124},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8558},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9532},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.9314},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.8697},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7455},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7083},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.7341},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6829},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6943},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.6708},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5872},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5133},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5721},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.607},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5632},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5708},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5461},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5448},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5628},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5882},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5657},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5446},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5753},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5758},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5413},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5255},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4791},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5134},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4876},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4925},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4804},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4948},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.5017},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.453},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4277},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3703},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3647},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3666},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3967},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3994},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4042},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3968},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3824},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3723},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3836},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3669},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3856},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3694},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3068},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3018},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.261},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2407},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2527},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2524},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2373},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2554},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.274},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.276},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.302},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3134},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2906},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3012},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3068},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2977},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2546},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2506},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2788},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3068},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3055},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3223},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3242},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3503},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3369},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3177},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3391},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3355},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3542},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3248},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3219},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3153},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.354},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3503},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.343},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3466},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.356},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3426},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3607},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.374},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3911},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4175},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3782},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3929},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4105},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4234},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3819},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4144},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4115},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.411},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3502},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3049},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2624},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2773},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2606},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1948},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2097},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1619},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1635},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.17},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2037},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.202},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1764},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1419},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0985},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0699},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.124},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2607},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2902},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2621},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2796},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3076},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3259},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3366},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3154},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3503},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3661},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.433},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4298},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4174},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4208},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3944},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.356},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4357},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4242},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4357},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.46},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4389},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4071},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3614},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3262},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3495},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.445},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4592},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.4132},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.376},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3946},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3497},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.3255},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2339},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2486},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2077},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2226},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2575},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2433},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2295},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2275},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.2264},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1557},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1165},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.147},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1025},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1092},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.1168},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0564},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.054},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0551},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0613},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0557},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9883},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9968},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9753},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9286},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9018},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8807},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8821},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9261},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9332},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.954},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9688},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9856},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9569},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9574},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9417},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9658},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9371},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9349},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9321},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9649},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9785},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0089},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0278},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0374},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0023},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9927},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":1.0029},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9733},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9581},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9522},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9075},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8469},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8558},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8332},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.87},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8653},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8876},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8969},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8708},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8261},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8458},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8832},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9063},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9071},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.9256},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8765},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.872},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8794},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.857},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8333},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7849},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7984},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7937},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7907},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8027},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8005},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7938},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7973},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8066},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7856},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7851},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7444},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7369},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7424},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7569},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7442},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7896},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8099},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.8546},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7815},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7133},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6753},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6363},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6367},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6157},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6199},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6216},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6153},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.613},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6194},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6282},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6242},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6191},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6202},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6286},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6197},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6171},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6032},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6228},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6127},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.5949},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.585},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.5963},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.5955},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.5974},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6165},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6204},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6248},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6331},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6336},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6179},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6208},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6182},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6238},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6287},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6393},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6393},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6288},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.643},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6583},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6648},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6324},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6295},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6347},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.624},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6268},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6456},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6625},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6598},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6605},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6618},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6776},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6596},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6655},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6739},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6618},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6583},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6383},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6545},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6659},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6578},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.665},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6662},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6718},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6718},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6674},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.687},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6779},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.6806},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7074},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7057},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7273},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7448},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7304},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7355},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7683},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7489},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7435},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7346},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7385},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7645},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7666},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7748},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7666},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.742},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7262},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.725},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7307},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7279},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7532},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7665},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7496},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7635},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7568},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7402},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.738},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.745},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7362},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7515},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7714},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7695},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7925},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.794},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7755},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7821},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7661},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7464},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7556},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7395},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7181},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7267},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7417},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7246},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7005},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7283},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7358},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7456},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000007713,"lxr_nv_fc":0.7499}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}