window.pageData = {"fund":{"_id":3000000009697,"stockCode":"009697","name":"华夏成长精选6个月定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9697,"masterFundFlag":1,"fundStatus":"normal","status":"normal","shortName":"华夏成长精选6个月定开混合A","exchange":"jj","followedNum":6,"inceptionDate":"2020-06-11T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏成长精选6个月定开混合","setUpDate":"2020-06-11T16:00:00.000Z","setUpAssetScale":2145614291.12,"setUpShares":2145614291.12,"pinyin":"hxczjx6gydqkfhhxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"顾鑫峰","stockType":"fund_manager","stockCode":"db20749912","exchange":"fm","tickerId":72406206970}],"hotMetrics":{"fss":{"stockId":3000000009697,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0254,"f_ins_h_s_r_c_hy":0.003799999999999998,"f_ins_h_s_r_c_1y":0.0046,"f_ind_h_s_r":0.9745999999999999,"f_ind_h_s_r_c_hy":-0.0038000000000001366,"f_ind_h_s_r_c_1y":-0.0046000000000001595,"f_h_a":8938,"f_h_s_a":46185,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009697,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.8892218892218893,"f_p_r_m1_ssc":9157,"f_p_r_m1_ssrp":0.12035823503713412,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.8561757851514815,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9749714285714286,"f_p_r_y1_ssc":8325,"f_p_r_y1_ssrp":0.4257568476693897,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.09020116807268008,"f_p_r_y3_ssc":6869,"f_p_r_y3_ssrp":0.10891089108910891,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.46546215710036354,"f_p_r_y5_ssc":4225,"f_p_r_y5_ssrp":0.3046875},"fp":{"stockId":3000000009697,"type":"fp","f_p_r_fys":-0.03589420654911857,"f_p_r_m1":0.047832699619771546,"f_p_r_m3":-0.06980355093498958,"f_p_r_m6":-0.14229691876750739,"f_p_r_y1":0.3189432372930021,"f_cagr_p_r_fs":0.0564644762105484,"f_p_r_d1":-0.014909847434119161,"f_p_r_y3":0.5220368938473425,"f_p_r_y2":0.9539137833238798,"last_data_date":"2026-04-12T16:00:00.000Z","f_p_r_y5":0.23756062511226683},"ff":{"stockId":3000000009697,"type":"ff","f_m_f":2887510,"f_m_f_r":0.012,"f_c_f":481251,"f_c_f_r":0.002,"f_m_a_c_f":3368761,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009697,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":1.3779,"f_nv_cr":-0.007276657060518721},"f_as":{"stockId":3000000009697,"type":"f_as","f_tas":485763732.0396,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009698,"name":"华夏成长精选6个月定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"009698","tickerId":9698,"shortName":"华夏成长精选6个月定开混合C","__csrcFundId":7780,"lastUpdated":"2025-01-08T23:14:20.259Z","exchange":"jj","inceptionDate":"2020-06-11T16:00:00.000Z","followedNum":4,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-06-11T16:00:00.000Z","setUpAssetScale":842454287.68,"setUpShares":842454287.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxczjx6gydqkfhhxfqszqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":300308,"holdings":89300,"marketCap":54473000,"netValueRatio":0.0862,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":1000000000000175,"holdings":3339000,"marketCap":53983743,"netValueRatio":0.0855,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08439897698209775,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":1000000000000700,"holdings":94119,"marketCap":50921087,"netValueRatio":0.0806,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":300750,"holdings":137300,"marketCap":50424798,"netValueRatio":0.0798,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":688213,"holdings":341809,"marketCap":32502617,"netValueRatio":0.0515,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20092415331202207,"stock":{"name":"思特威","exchange":"sh","stockType":"company","stockCode":"688213","tickerId":688213}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":1000000000001024,"holdings":524600,"marketCap":30301378,"netValueRatio":0.048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24427879146784415,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":2602,"holdings":1719800,"marketCap":29339788,"netValueRatio":0.0464,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17624336069531643,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":2850,"holdings":159284,"marketCap":25144572,"netValueRatio":0.0398,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19335717935615726,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":2475,"holdings":440100,"marketCap":24958071,"netValueRatio":0.0395,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000009697,"stockId":688052,"holdings":153665,"marketCap":24306729,"netValueRatio":0.0385,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.20902090209020896,"stock":{"name":"纳芯微","exchange":"sh","stockType":"company","stockCode":"688052","tickerId":688052}}],"lastFsMetrics":{"latestTurnoverRate":2.531669109552869,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":"69dd041cf5119fc5d91945e8","stockId":3000000009697,"source":"cn_info","declarationDate":"2020-06-12T16:00:00.000Z","appointmentDate":"2020-06-11T16:00:00.000Z","isEmployed":true,"managerId":7072406206970,"manager":{"_id":7072406206970,"name":"顾鑫峰","tickerId":72406206970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20749912","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009697,"stockCode":"009697","name":"华夏成长精选6个月定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9697,"shortName":"华夏成长精选6个月定开混合A","exchange":"jj","followedNum":6,"inceptionDate":"2020-06-11T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000009697,"type":"f_as","f_m_f":2887510,"f_m_f_r":0.012,"f_c_f":481251,"f_c_f_r":0.002,"f_m_a_c_f":3368761,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":485763732.0396,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":10,"managerYearStartProfit":-0.0359,"managerCagr":0.0565,"managerTotalProfit":0.3779,"indexYearStartProfit":0.0035,"indexCagr":0.0259,"indexTotalProfit":0.1606},{"_id":"69dd041cf5119fc5d91945e9","stockId":3000000009697,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2020-06-11T16:00:00.000Z","departureDate":"2021-09-15T16:00:00.000Z","isEmployed":false,"managerId":7001210179270,"manager":{"_id":7001210179270,"name":"林晶","tickerId":1210179270,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801451530","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009697,"stockCode":"009697","name":"华夏成长精选6个月定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9697,"shortName":"华夏成长精选6个月定开混合A","exchange":"jj","followedNum":6,"inceptionDate":"2020-06-11T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000009697,"type":"f_as","f_m_f":2887510,"f_m_f_r":0.012,"f_c_f":481251,"f_c_f_r":0.002,"f_m_a_c_f":3368761,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":485763732.0396,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.0359,"managerCagr":0.291,"managerTotalProfit":0.3799,"indexYearStartProfit":0.0035,"indexCagr":0.1564,"indexTotalProfit":0.201},{"_id":"69dd041cf5119fc5d91945ea","stockId":3000000009697,"source":"cn_info","declarationDate":"2023-11-14T16:00:00.000Z","appointmentDate":"2021-09-15T16:00:00.000Z","departureDate":"2023-11-12T16:00:00.000Z","isEmployed":false,"managerId":7232412150420,"manager":{"_id":7232412150420,"name":"王晓李","tickerId":232412150420,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20363547","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000009697,"stockCode":"009697","name":"华夏成长精选6个月定期开放混合型发起式证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9697,"shortName":"华夏成长精选6个月定开混合A","exchange":"jj","followedNum":6,"inceptionDate":"2020-06-11T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000009697,"type":"f_as","f_m_f":2887510,"f_m_f_r":0.012,"f_c_f":481251,"f_c_f_r":0.002,"f_m_a_c_f":3368761,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":485763732.0396,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.0359,"managerCagr":-0.2058,"managerTotalProfit":-0.3919,"indexYearStartProfit":0.0035,"indexCagr":-0.1277,"indexTotalProfit":-0.2555}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3779},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.388},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3576},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3626},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2957},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2911},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2935},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3097},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2685},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2862},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2965},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2926},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3288},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3066},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2746},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3116},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3098},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3436},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3271},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3378},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.315},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3246},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.339},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3387},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3078},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3261},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3072},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2993},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3188},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3546},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3811},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.392},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4134},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4081},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4205},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4287},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4322},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4385},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4402},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4223},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4295},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4258},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.443},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4406},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4828},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4918},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.507},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4891},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.47},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5001},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4957},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4895},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4739},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4831},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4983},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4959},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4847},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4813},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4905},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4755},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4661},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4833},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4765},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4292},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4481},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4316},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4312},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.438},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4332},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.423},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4221},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4023},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3929},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4107},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3855},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.404},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4447},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4266},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4556},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.444},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4516},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4317},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4285},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4107},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4347},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.447},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.437},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4344},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4389},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4224},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3988},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3859},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4402},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4462},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4517},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4602},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4677},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5103},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4962},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.491},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5111},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5146},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5533},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5127},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5209},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.548},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5464},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5861},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6188},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5973},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6112},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5938},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5505},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5596},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5709},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5312},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5069},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5736},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5893},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.545},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6065},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6282},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6985},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6822},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6478},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6089},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6518},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6441},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.61},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.6208},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.565},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5691},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5619},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5316},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.5105},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.49},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.476},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4364},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4235},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.435},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4226},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.376},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4174},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4391},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4732},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4719},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4664},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4433},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4459},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4493},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.4234},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3715},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3796},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3698},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3573},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3511},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3249},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.3333},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.294},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2842},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2623},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2736},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2717},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2525},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2407},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2256},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2364},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2452},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2689},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2493},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2416},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2357},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2249},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2138},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2153},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2117},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.2083},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1848},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1887},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1627},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1576},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1542},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1566},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1652},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1418},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1488},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1509},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.135},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1444},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1461},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1423},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1363},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1527},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.139},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.112},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1051},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1015},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1106},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1044},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1058},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0992},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1113},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1236},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1119},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1248},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.118},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1309},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1109},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.094},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0891},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.105},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0845},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0941},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1064},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1219},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1298},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1552},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1436},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1327},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1221},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1163},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1267},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1187},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1304},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1097},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1099},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1157},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0936},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0798},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0649},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0762},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0791},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0853},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0694},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0697},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0577},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0551},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0487},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0644},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0717},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0447},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0251},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9856},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9539},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9446},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0757},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1017},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0943},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0847},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1001},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1105},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.09},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.098},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0868},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1209},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1397},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1497},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1283},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.126},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1086},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1298},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1385},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1364},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1536},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1616},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1273},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0997},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0901},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0843},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1274},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1316},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1067},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1187},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1268},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1009},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.1046},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.066},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0765},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0658},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0512},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0732},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0516},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0637},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0577},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":1.0417},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9915},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9585},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9694},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9461},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9553},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9693},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9512},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9346},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.927},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9225},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9262},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8817},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8843},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8856},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8734},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8781},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8748},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8768},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8788},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9032},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9202},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9289},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9249},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9198},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9246},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9151},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9198},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9111},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9016},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8933},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8966},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9153},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9321},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9243},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9311},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9316},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9231},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9092},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9069},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9127},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9136},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8976},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8827},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8946},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8775},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8929},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8959},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9178},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9182},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9151},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9006},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.908},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9328},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9567},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9603},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9754},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9471},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9481},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9269},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9293},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8988},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8769},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8855},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.891},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8997},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8961},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8993},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.884},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8867},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8864},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8927},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8899},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8387},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8414},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8489},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8662},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8626},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8857},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8865},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.9469},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.8567},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7749},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7274},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7051},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7021},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6802},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6841},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6838},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6755},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6727},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6767},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6781},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.673},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6721},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6781},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6853},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6867},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6921},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.685},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.699},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6823},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6714},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6724},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6772},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6736},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6802},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6816},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.683},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6848},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6846},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6825},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6806},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6856},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6815},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6848},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.682},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6837},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6836},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6807},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6932},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7058},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7098},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6917},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6934},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.695},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6882},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6917},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7056},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7215},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7185},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7208},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7326},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7124},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6998},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7048},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6993},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6869},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6906},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6825},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6936},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6938},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6953},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6976},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7016},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7049},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7049},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7068},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7218},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7132},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7176},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7342},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7328},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7415},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7383},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7395},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7366},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7358},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7349},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7353},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.728},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7303},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.74},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7404},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.732},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7296},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.731},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7363},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7436},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7469},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7433},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7607},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7544},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7497},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.758},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7561},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.746},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7456},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7497},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7484},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7572},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7666},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.754},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7593},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7612},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.75},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7532},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7363},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7244},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7263},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.714},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7077},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7041},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7113},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7125},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.6936},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009697,"lxr_nv_fc":0.7121}],"priceMetricsList":[{"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},{"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}]}