window.pageData = {"fund":{"_id":3000000008635,"stockCode":"008635","name":"华安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8635,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-03-05T16:00:00.000Z","shortName":"华安科技创新混合A","followedNum":6,"fundCollectionId":4000050040000,"currency":"CNY","masterFundShortName":"华安科技创新混合","setUpDate":"2020-03-05T16:00:00.000Z","setUpAssetScale":989586428.52,"setUpShares":989586428.52,"pinyin":"hakjcxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"name":"马丁","stockType":"fund_manager","stockCode":"db20678222","exchange":"fm","tickerId":1304194150}],"hotMetrics":{"fss":{"stockId":3000000008635,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.34359999999999996,"f_ind_h_s_r":0.9995999999999999,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.3436,"f_h_a":8575,"f_h_s_a":35610,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008635,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.05672105672105672,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.13566906788910718,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.13468573328899236,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.1008,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.15121306749939947,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.11796003114456267,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.2762181818181818,"f_p_r_y5_ssc":4237,"f_p_r_y5_ssrp":0.14919735599622286,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.2852740479859124},"fp":{"stockId":3000000008635,"type":"fp","f_p_r_fys":0.22206962851060963,"f_p_r_m1":0.07723503419889832,"f_p_r_m3":0.07379027392301207,"f_p_r_m6":0.24961381828394935,"f_p_r_y1":0.6756425948592426,"f_cagr_p_r_fs":0.09890315458375287,"f_p_r_y3":0.31343173431734317,"f_p_r_d1":0,"f_p_r_y2":0.9663020660700496,"f_p_r_y5":0.4799999999999991,"last_data_date":"2026-04-15T16:00:00.000Z"},"ff":{"stockId":3000000008635,"type":"ff","f_m_f":1805109,"f_m_f_r":0.012,"f_c_f":300851,"f_c_f_r":0.002,"f_m_a_c_f":2105960,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008635,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.7797,"f_nv_cr":0.01766925892040261},"f_as":{"stockId":3000000008635,"type":"f_as","f_tas":213763027.5386,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016523,"name":"华安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016523","tickerId":16523,"shortName":"华安科技创新混合C","currency":"CNY","__csrcFundId":7209,"exchange":"jj","lastUpdated":"2025-01-04T00:32:20.077Z","fundCollectionId":4000050040000,"inceptionDate":"2023-04-16T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hakjcxhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":688981,"holdings":100000,"marketCap":12283000,"netValueRatio":0.0564,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":688256,"holdings":8500,"marketCap":11522175,"netValueRatio":0.0529,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":688502,"holdings":28000,"marketCap":11173400,"netValueRatio":0.0513,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09100227790432747,"stock":{"name":"茂莱光学","exchange":"sh","stockType":"company","stockCode":"688502","tickerId":688502}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":2222,"holdings":160000,"marketCap":9014400,"netValueRatio":0.0414,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13546424785981692,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":300857,"holdings":52000,"marketCap":8771360,"netValueRatio":0.0403,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0731358865871754,"stock":{"stockCode":"300857","tickerId":300857,"exchange":"sz","stockType":"company","name":"协创数据"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":300395,"holdings":86000,"marketCap":8625800,"netValueRatio":0.0396,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32496697490092474,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":688008,"holdings":70000,"marketCap":8246000,"netValueRatio":0.0379,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":688041,"holdings":36000,"marketCap":8078760,"netValueRatio":0.0371,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":301308,"holdings":32000,"marketCap":7834880,"netValueRatio":0.036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3752738302533285,"stock":{"name":"江波龙","exchange":"sz","stockType":"company","stockCode":"301308","tickerId":301308}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockId":2371,"holdings":16000,"marketCap":7345280,"netValueRatio":0.0337,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}}],"bondHoldings":[{"_id":"69723ae31987889646e7006a","date":"2025-12-30T16:00:00.000Z","fundId":3000000008635,"stockCode":"118061","stockName":"茂莱转债","holdings":3000,"marketCap":728273,"netValueRatio":0.0033,"lastUpdated":"2026-01-22T14:57:39.316Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":3.132185615999724,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48163,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e100a50438a5f6190a7812","stockId":3000000008635,"source":"cn_info","declarationDate":"2023-03-17T16:00:00.000Z","appointmentDate":"2023-03-19T16:00:00.000Z","isEmployed":true,"managerId":7001304194150,"manager":{"_id":7001304194150,"name":"马丁","tickerId":1304194150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20678222","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008635,"stockCode":"008635","name":"华安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8635,"exchange":"jj","inceptionDate":"2020-03-05T16:00:00.000Z","shortName":"华安科技创新混合A","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008635,"type":"f_as","f_m_f":1805109,"f_m_f_r":0.012,"f_c_f":300851,"f_c_f_r":0.002,"f_m_a_c_f":2105960,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":213763027.5386,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.2221,"managerCagr":0.1394,"managerTotalProfit":0.4934,"indexYearStartProfit":0.023,"indexCagr":0.0618,"indexTotalProfit":0.2025},{"_id":"69e100a50438a5f6190a7813","stockId":3000000008635,"source":"cn_info","declarationDate":"2025-04-29T16:00:00.000Z","appointmentDate":"2020-03-05T16:00:00.000Z","departureDate":"2025-05-05T16:00:00.000Z","isEmployed":false,"managerId":7001224150720,"manager":{"_id":7001224150720,"name":"李欣","tickerId":1224150720,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20354877","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008635,"stockCode":"008635","name":"华安科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":8635,"exchange":"jj","inceptionDate":"2020-03-05T16:00:00.000Z","shortName":"华安科技创新混合A","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008635,"type":"f_as","f_m_f":1805109,"f_m_f_r":0.012,"f_c_f":300851,"f_c_f_r":0.002,"f_m_a_c_f":2105960,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":213763027.5386,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.2221,"managerCagr":0.021,"managerTotalProfit":0.1131,"indexYearStartProfit":0.023,"indexCagr":-0.016,"indexTotalProfit":-0.0797}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7797},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7488},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7673},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7327},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7075},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6749},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6642},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5791},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5562},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5221},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5572},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5089},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5565},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5522},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5395},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5697},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5288},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4907},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5642},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6041},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6299},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5857},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6521},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.633},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6535},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6658},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.687},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6297},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6506},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6673},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6388},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.65},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7459},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.757},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7501},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7196},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7101},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7093},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7354},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.673},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6889},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.68},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6003},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6052},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6467},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6676},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6132},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6819},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6384},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.7029},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6961},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6512},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.677},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6852},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6754},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6149},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6453},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6574},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.6065},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.58},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5501},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5965},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5851},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5669},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5649},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5269},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5071},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4563},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4679},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4563},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.458},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4614},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4635},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.444},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4284},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3918},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4042},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4218},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3806},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3999},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4286},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4106},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4375},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4307},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4174},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3733},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3579},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3464},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3584},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3823},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3751},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3567},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3615},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.347},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3165},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3009},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3534},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3645},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3731},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3684},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3682},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.428},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4036},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4136},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4348},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4557},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.478},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4279},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4307},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4576},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4547},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4997},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5345},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5033},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5099},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4732},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4087},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4153},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4206},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.388},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.376},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4242},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4381},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4237},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4956},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4834},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5591},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5379},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5008},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4754},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5308},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.5247},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.479},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4987},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.459},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.459},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4628},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4371},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.412},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4124},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4014},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.338},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3151},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3429},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.333},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3028},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3748},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3973},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4488},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4369},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4693},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.415},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4128},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.4261},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3945},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3192},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3211},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3019},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.3022},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2582},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.24},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2414},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2323},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2175},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2016},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2468},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2458},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2326},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2384},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2188},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2139},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2123},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2223},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2146},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2154},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1882},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1741},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.168},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1809},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1874},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1887},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1753},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.175},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1465},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1485},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1391},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.15},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1573},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1313},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1364},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1354},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1233},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1489},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1604},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1417},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1334},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1362},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0852},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.074},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0866},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0901},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0767},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0849},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0676},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0802},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0791},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0786},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0875},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0802},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.086},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0545},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0454},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0375},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0563},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0316},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0468},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0342},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0474},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0556},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.067},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0604},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0602},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0623},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0917},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0896},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.094},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0797},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1023},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1049},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1131},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0832},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0686},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0619},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0669},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0552},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0802},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0707},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0792},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0547},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0643},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0621},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0698},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0758},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0667},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0366},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0175},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9812},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9837},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1063},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1266},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.122},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1254},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1161},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1355},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1319},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1362},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1649},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1595},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1842},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2002},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2345},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2275},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2207},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1947},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2216},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.223},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2288},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2288},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2432},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2067},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1974},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1701},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1804},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2502},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2738},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2605},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2693},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2769},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2283},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2238},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1923},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2177},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1981},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1817},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2144},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1953},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2005},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1847},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1716},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1338},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1499},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1957},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1799},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1942},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1752},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1542},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1411},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1232},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1165},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1373},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0962},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.101},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.12},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1096},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1113},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0674},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0742},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0924},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1288},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.167},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1804},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2031},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1671},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1654},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1531},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1805},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1601},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1411},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1356},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1332},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1466},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1675},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1622},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1546},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1415},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1585},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.144},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1303},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1453},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1606},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1395},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1198},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1341},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.103},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1059},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.123},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1637},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1632},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1503},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1161},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1537},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2025},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2472},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2249},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2495},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.2048},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1915},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1699},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1743},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1368},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.117},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1488},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1384},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1459},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1481},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1538},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1486},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.148},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1657},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1633},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1427},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0584},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0509},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0702},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.09},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0599},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.101},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1221},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.1823},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0743},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9713},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9256},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9045},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9086},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8671},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8714},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8707},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8723},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8805},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8716},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8769},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8818},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8732},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8728},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8922},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8914},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9016},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8981},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.921},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8949},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8946},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8906},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8976},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9038},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9069},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9119},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9096},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9188},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9192},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9124},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.91},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9175},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9113},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9138},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9106},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9148},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9186},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9044},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9453},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9735},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9724},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.952},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9565},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9562},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9463},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9636},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9672},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9939},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9943},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9967},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9932},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0165},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9961},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9962},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0066},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0033},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0015},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9667},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9664},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9656},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9718},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9762},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9853},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9808},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9809},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9699},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9816},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9575},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9806},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9981},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9975},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.0064},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.012},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":1.001},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9899},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9742},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9636},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9551},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9418},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9527},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.946},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9492},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9463},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9305},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9304},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.924},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9254},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9363},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9172},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.933},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9458},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9441},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9484},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9421},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9383},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9332},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9392},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9387},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9469},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9634},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9508},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9695},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9761},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9673},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9765},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9562},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9257},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9295},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8999},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.8966},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9047},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008635,"lxr_nv_fc":0.9286}],"priceMetricsList":[{"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},{"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}]}