window.pageData = {"fund":{"_id":3000000008638,"areaCode":"cn","stockType":"fund","stockCode":"008638","tickerId":8638,"fundSecondLevel":"hybrid","status":"normal","exchange":"jj","name":"广发科技创新混合型证券投资基金","shortName":"广发科技创新混合A","custody":"中国建设银行股份有限公司","fundType":"stock","ipoDate":"2019-12-19T16:00:00.000Z","setUpScale":989454000,"followedNum":54,"fundStatus":"normal","market":"a","masterFundFlag":1,"inceptionDate":"2019-12-24T16:00:00.000Z","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发科技创新混合","setUpDate":"2019-12-24T16:00:00.000Z","pinyin":"gfkjcxhhxzqtzjj","fundCollection":{"_id":4000050300000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"_id":7232525209390,"name":"吴远怡","gender":"m","educationCode":"001002","resume":"吴远怡：男，2011年11月至2014年6月任申银万国研究所股票研究员，2014年7月至2017年6月任惠理基金（香港）权益高级研究员、副基金经理，2017年7月至2020年7月任中国人寿资产管理有限公司股票部权益投资经理。2020年8月3日加入广发基金管理有限公司。","tickerId":232525209390,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20771003","exchange":"fm","cnInfoCode":"db20771003","lastUpdated":"2025-03-26T14:35:13.632Z","followedNum":1,"currency":"CNY","workingDate":"2020-09-29T16:00:00.000Z","fundCompanyId":4000050300000,"fundManagerSecondLevel":"hybrid","pinyin":"wyy","appointmentDate":"2020-11-17T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000008638,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3179,"f_ins_h_s_r_c_hy":0.08880000000000002,"f_ins_h_s_r_c_1y":0.010800000000000032,"f_ind_h_s_r":0.6820999999999999,"f_ind_h_s_r_c_hy":-0.0888000000000001,"f_ind_h_s_r_c_1y":-0.010800000000000143,"f_h_a":82018,"f_h_s_a":14560,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008638,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.6995451015200266,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.8769381961126883,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.6991012981249306,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.7877644368210406,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.3424657534246575,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.15049299429164503,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.06270963978416216,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.06612749762131304,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.12538495380554335},"fp":{"stockId":3000000008638,"type":"fp","f_p_r_fys":-0.025287749775361745,"f_p_r_m1":-0.0916703217831647,"f_p_r_m3":-0.025287749775361745,"f_p_r_m6":-0.07649896623018548,"f_p_r_y1":0.26795057330513283,"f_p_r_y3":0.5807369370619708,"f_cagr_p_r_fs":0.14021827244402507,"f_p_r_d1":-0.011287625418060165,"f_p_r_y2":0.6402649769585271,"f_p_r_y5":0.6084162959824939,"last_data_date":"2026-04-02T16:00:00.000Z"},"ff":{"stockId":3000000008638,"type":"ff","f_m_f":15043228,"f_m_f_r":0.012,"f_c_f":2507204,"f_c_f_r":0.002,"f_m_a_c_f":17550432,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000008638,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.278,"f_nv_cr":0.003038175333538673},"f_as":{"stockId":3000000008638,"type":"f_as","f_tas":2656162908.9172997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013533,"name":"广发科技创新混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013533","tickerId":13533,"shortName":"广发科技创新混合C","currency":"CNY","__csrcFundId":7000,"lastUpdated":"2025-01-04T00:32:13.135Z","inceptionDate":"2021-09-09T16:00:00.000Z","fundCollectionId":4000050300000,"followedNum":2,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfkjcxhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":688025,"holdings":2238824,"marketCap":316950313,"netValueRatio":0.0889,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0014147273113123138,"stock":{"stockCode":"688025","tickerId":688025,"exchange":"sh","stockType":"company","name":"杰普特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":688256,"holdings":228233,"marketCap":302228191,"netValueRatio":0.0847,"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":3000000008638,"stockId":688012,"holdings":977399,"marketCap":277336966,"netValueRatio":0.0778,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":300274,"holdings":1581646,"marketCap":270524731,"netValueRatio":0.0758,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06266528886240819,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":300857,"holdings":1264020,"marketCap":213214893,"netValueRatio":0.0598,"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":3000000008638,"stockId":603663,"holdings":6013325,"marketCap":212571038,"netValueRatio":0.0596,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23170731707317005,"stock":{"stockCode":"603663","exchange":"sh","stockType":"company","tickerId":603663,"name":"三祥新材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":688627,"holdings":866476,"marketCap":193735368,"netValueRatio":0.0543,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23530386740331455,"stock":{"name":"精智达","exchange":"sh","stockType":"company","stockCode":"688627","tickerId":688627}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":688233,"holdings":2762719,"marketCap":193473211,"netValueRatio":0.0542,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3793578885168414,"stock":{"stockCode":"688233","tickerId":688233,"exchange":"sh","stockType":"company","name":"神工股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":3031,"holdings":2338858,"marketCap":171110851,"netValueRatio":0.048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20885657633839982,"stock":{"stockCode":"003031","tickerId":3031,"exchange":"sz","stockType":"company","name":"中瓷电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockId":300751,"holdings":696300,"marketCap":143430837,"netValueRatio":0.0402,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.0733769501761454,"stock":{"stockCode":"300751","exchange":"sz","stockType":"company","tickerId":300751,"name":"迈为股份"}}],"bondHoldings":[{"_id":"69723ae31987889646e70074","date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockCode":"019766","stockName":"25国债01","holdings":1369000,"marketCap":138427128,"netValueRatio":0.0388,"lastUpdated":"2026-01-22T14:57:39.401Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ae31987889646e70075","date":"2025-12-30T16:00:00.000Z","fundId":3000000008638,"stockCode":"019785","stockName":"25国债13","holdings":89000,"marketCap":8953668,"netValueRatio":0.0025,"lastUpdated":"2026-01-22T14:57:39.405Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":6.302107275005215,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-29T16:00:00.000Z","managers":[{"name":"吴远怡","d":"本基金的基金经理；广发创新升级灵活配置混合型证券投资基金的基金经理；广发价值核心混合型证券投资基金的基金经理；广发成长领航一年持有期混合型证券投资基金的基金经理；广发小盘成长混合型证券投资基金(LOF)的基金经理","wy":14,"md":"吴远怡先生，中国籍，理学硕士，持有中国证券投资基金业从业证书。曾任上海申银万国证券研究所有限公司研究员，惠理基金（香港）公司高级研究员、副基金经理，中国人寿资产管理有限公司投资经理、广发北交所精选两年定期开放混合型证券投资基金基金经理(自2021年11月23日至2025年12月23日)。","ad":"2020-11-17T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48050,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd13f5af41ca194a88554","stockId":3000000008638,"source":"cn_info","declarationDate":"2020-11-17T16:00:00.000Z","appointmentDate":"2020-11-17T16:00:00.000Z","isEmployed":true,"managerId":7232525209390,"manager":{"_id":7232525209390,"name":"吴远怡","tickerId":232525209390,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20771003","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008638,"areaCode":"cn","stockType":"fund","stockCode":"008638","tickerId":8638,"fundSecondLevel":"hybrid","exchange":"jj","name":"广发科技创新混合型证券投资基金","shortName":"广发科技创新混合A","followedNum":54,"inceptionDate":"2019-12-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000008638,"type":"f_as","f_m_f":15043228,"f_m_f_r":0.012,"f_c_f":2507204,"f_c_f_r":0.002,"f_m_a_c_f":17550432,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2656162908.9172997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":-0.0253,"managerCagr":0.11,"managerTotalProfit":0.7523,"indexYearStartProfit":-0.0409,"indexCagr":-0.0178,"indexTotalProfit":-0.0922},{"_id":"69cfd13f5af41ca194a88555","stockId":3000000008638,"source":"cn_info","declarationDate":"2021-05-17T16:00:00.000Z","appointmentDate":"2019-12-24T16:00:00.000Z","departureDate":"2021-05-17T16:00:00.000Z","isEmployed":false,"managerId":7120719130020,"manager":{"_id":7120719130020,"name":"刘格菘","tickerId":120719130020,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801378692","exchange":"fm","followedNum":51,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000008638,"areaCode":"cn","stockType":"fund","stockCode":"008638","tickerId":8638,"fundSecondLevel":"hybrid","exchange":"jj","name":"广发科技创新混合型证券投资基金","shortName":"广发科技创新混合A","followedNum":54,"inceptionDate":"2019-12-24T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000008638,"type":"f_as","f_m_f":15043228,"f_m_f_r":0.012,"f_c_f":2507204,"f_c_f_r":0.002,"f_m_a_c_f":17550432,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2656162908.9172997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":-0.0253,"managerCagr":0.3732,"managerTotalProfit":0.5576,"indexYearStartProfit":-0.0409,"indexCagr":0.2065,"indexTotalProfit":0.2999}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.278},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2711},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.329},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2376},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2958},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2728},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2392},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3023},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2388},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2019},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2843},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3311},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.393},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3147},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3885},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3915},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4635},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5161},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5788},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4978},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5493},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.555},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5178},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5079},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.6428},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.6862},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.6226},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5764},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5755},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5999},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.6529},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5661},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5787},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5826},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4649},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4616},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4972},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5552},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4406},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5691},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5209},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.6024},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.602},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5077},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5651},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5239},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.543},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5061},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5472},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5752},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5266},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5371},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4943},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5802},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5243},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4845},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.5087},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4136},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3939},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3371},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3544},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.355},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3282},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3269},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3256},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3027},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2838},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.184},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1966},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2411},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1733},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2319},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3003},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2498},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2696},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2884},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2829},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2062},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1658},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1464},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1577},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1764},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2115},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1585},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.159},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1579},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1278},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.089},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2322},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2879},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3133},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3644},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3507},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4427},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3969},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4014},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4306},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.419},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4371},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3373},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3356},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4055},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3912},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4385},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4692},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4249},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4563},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3883},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2527},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2789},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3013},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2225},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1906},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2696},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.248},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1816},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3217},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3548},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.431},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4667},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4557},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3784},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4628},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4609},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4265},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4601},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.384},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4256},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4345},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4036},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3689},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3612},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3452},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2644},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1988},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2111},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2136},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1391},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2714},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2937},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.4023},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3359},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3365},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3016},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3561},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3847},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.3356},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2366},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2653},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2933},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2974},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.2439},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1914},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1875},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1345},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1328},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0681},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0847},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.115},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1052},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1324},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.1044},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0901},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0839},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.124},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0736},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0378},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0497},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0239},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0186},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":2.0329},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9747},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9494},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8947},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.876},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8806},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8539},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8562},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.864},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8745},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8682},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8635},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8754},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8473},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8626},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8486},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8161},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.802},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8153},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7752},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.742},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7272},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7572},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7799},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7807},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7961},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8186},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8093},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8061},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.834},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8055},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.804},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7879},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7669},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.765},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7917},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7748},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7733},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7781},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7588},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7763},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7893},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7989},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7797},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7815},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7815},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8282},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8214},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8173},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7674},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8077},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7946},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7812},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7395},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7174},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7014},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7014},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7028},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7252},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7263},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7429},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6938},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7073},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.719},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7367},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7681},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7585},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7258},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6861},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6085},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6184},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7966},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8103},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8125},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7959},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7937},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8064},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8133},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.802},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8165},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8425},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8914},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9115},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9306},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9305},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9267},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.92},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9518},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9343},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.892},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.9136},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8857},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8128},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7854},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7376},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7468},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8286},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8521},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8434},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8393},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.8},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6956},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6581},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.603},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6596},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6418},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6215},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6465},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6233},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6287},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5885},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5737},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5246},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5114},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5519},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.532},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5533},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5633},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5401},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5171},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4991},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5142},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5311},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4662},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4757},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.488},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4674},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4789},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4341},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4605},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5258},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5543},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5849},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6026},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6108},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5854},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6197},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5967},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.609},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5876},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5784},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.568},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6047},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6369},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.682},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6683},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6513},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6383},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6589},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6675},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6193},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.648},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6642},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6528},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6183},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6174},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5655},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5795},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5761},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6559},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6489},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6337},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.594},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6328},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6975},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7459},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7431},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7946},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7278},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7123},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7037},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.7006},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6191},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5791},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.644},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6048},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6058},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6314},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.627},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5953},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.6213},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5953},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5814},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5119},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4375},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4302},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4442},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4604},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3981},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4538},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4787},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.5667},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.448},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3172},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2606},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.212},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2116},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1583},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1644},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1691},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1644},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1816},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1851},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1932},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1929},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.1978},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2058},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2327},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.235},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2463},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.24},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2722},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2342},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2184},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2094},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2299},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2396},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2424},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2534},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2432},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2629},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2533},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2492},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2456},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2627},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2503},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2564},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2557},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2772},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2801},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2553},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3119},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3541},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3647},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3308},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3361},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3255},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2956},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3183},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3125},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3551},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.349},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.353},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3453},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3799},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3477},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3533},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3744},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3628},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3666},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.322},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3374},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3371},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3474},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3683},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3877},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3826},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3827},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3526},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.385},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3565},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3757},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4113},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4102},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4389},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4585},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4499},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4405},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4287},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4119},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4102},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3871},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3985},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.416},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4259},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.417},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3934},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3826},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3804},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3883},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4047},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3833},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4029},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4263},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4339},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.442},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4297},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4209},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.416},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4231},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4117},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4173},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4287},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4158},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4361},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4405},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4173},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.4256},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3884},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3539},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3673},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3138},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3076},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3266},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3382},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3399},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.2804},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3395},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3478},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3434},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3428},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3641},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000008638,"lxr_nv_fc":1.3622}],"priceMetricsList":[{"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},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}