window.pageData = {"fund":{"_id":3000000013841,"name":"银华集成电路混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013841","tickerId":13841,"shortName":"银华集成电路混合C","currency":"CNY","inceptionDate":"2021-12-07T16:00:00.000Z","fundCollectionId":4000050140000,"followedNum":5,"status":"normal","setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":70649044.59,"setUpShares":70649044.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yhjcdlhhxzqtzjj","fundCollection":{"_id":4000050140000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50140000","tickerId":50140000,"name":"银华基金管理股份有限公司"},"managers":[{"_id":7000610181190,"name":"方建","gender":"m","educationCode":"001001","resume":"方建先生：2008年9月至2012年6月，清华大学材料科学与工程学系博士研究生，作为主要成员参与\"国务院发展研究中心资源与环境政策研究所锂电池产业发展研究”973项目\"纳米晶信息功能陶瓷的制备科学及其应用\"，863项目\"大容量超薄层陶瓷电容器材料与器件的关键技术”等多项课题研究，发表多篇SCI文章。2009年9月至2010年9月，清华大学经管学院一美国加州伯克利工学院，全球技术创业教育联合培养学生。2012年6月至2015年6月，南方基金管理有限公司行业研究员、基金经理助理。历任中小市值研究员、电子行业研究员、南方盛元红利基金经理助理、南方产业活力基金经理助理、南方宝元债券基金经理助理、南方稳健成长和南方稳健成长2号基金经理助理。在南方基金工作期间，挖掘众多牛股，年年考核名列前茅，是公司历史上晋升基金经理助理最快的行业研究员之一。曾就职于北京神农投资管理股份有限公司合伙人、研究总监、投委会副主席。2018年5月，加入银华基金。自2018年6月20日起担任银华智荟内在价值灵活配置混合型发起式证券投资基金基金经理，自2021年6月22日起兼任银华乐享混合型证券投资基金基金经理，自2021年12月8日起兼任银华集成电路混合型证券投资基金基金经理，自2022年3月31日起兼任银华新锐成长混合型证券投资基金基金经理。","tickerId":610181190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20418748","exchange":"fm","cnInfoCode":"db20418748","lastUpdated":"2024-05-16T10:30:24.905Z","followedNum":8,"currency":"CNY","workingDate":"2018-06-19T16:00:00.000Z","fundCompanyId":4000050140000,"fundManagerSecondLevel":"hybrid","pinyin":"fj","appointmentDate":"2021-12-07T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000013841,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.46270000000000006,"f_ind_h_s_r":0.5373,"f_h_a":204048,"f_h_s_a":21328,"f_ind_h_s_r_c_1y":0.05680000000000002,"f_ind_h_s_r_c_hy":0.05059999999999998,"f_ins_h_s_r_c_1y":-0.05680000000000002,"f_ins_h_s_r_c_hy":-0.05059999999999992,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013841,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.06080106512814823,"f_p_r_m1_ssc":9161,"f_p_r_m1_ssrp":0.6544759825327511,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.6825696216576057,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.06758147512864494,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.09152053807350469,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.028412039439543332,"f_p_r_y3_ssc":6866,"f_p_r_y3_ssrp":0.07793153678077203,"f_cagr_p_r_fs_ssc":9095,"f_cagr_p_r_fs_ssrp":0.14603034968110842},"fp":{"stockId":3000000013841,"type":"fp","f_p_r_fys":0.14632728212416812,"f_p_r_m1":-0.028418113124897504,"f_p_r_m3":-0.01945181255526074,"f_p_r_m6":0.1788466648950302,"f_p_r_y1":0.8442989294252148,"f_cagr_p_r_fs":0.14149346554599984,"f_p_r_d1":-0.011097971436368592,"f_p_r_y2":1.3439894319682963,"f_p_r_y3":0.5680452456698495,"last_data_date":"2026-04-07T16:00:00.000Z"},"ff":{"stockId":3000000013841,"type":"ff","f_m_f":16141210,"f_m_f_r":0.012,"f_c_f":2690201,"f_c_f_r":0.002,"f_m_a_c_f":18831411,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013841,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":1.7744,"f_nv_cr":0.07409200968523022},"f_as":{"stockId":3000000013841,"type":"f_as","f_tas":3462232797.4294,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013840,"__csrcFundId":10372,"stockCode":"013840","shortName":"银华集成电路混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13840,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.202Z","status":"normal","exchange":"jj","name":"银华集成电路混合型证券投资基金","fundCollectionId":4000050140000,"inceptionDate":"2021-12-07T16:00:00.000Z","masterFundShortName":"银华集成电路混合","followedNum":8,"setUpDate":"2021-12-07T16:00:00.000Z","setUpAssetScale":843953363.34,"setUpShares":843953363.34,"pinyin":"yhjcdlhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":688037,"holdings":3620000,"marketCap":537606200,"netValueRatio":0.099,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.003288590604025976,"stock":{"stockCode":"688037","tickerId":688037,"exchange":"sh","stockType":"company","name":"芯源微"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":300567,"holdings":5730000,"marketCap":522576000,"netValueRatio":0.0963,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.1614875191034142,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":688361,"holdings":3462742,"marketCap":516634793,"netValueRatio":0.0952,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.3185383090580016,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":688012,"holdings":1810000,"marketCap":513605600,"netValueRatio":0.0946,"declarationDate":"2026-01-20T16:00:00.000Z","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":3000000013840,"stockId":2371,"holdings":1100000,"marketCap":504988000,"netValueRatio":0.093,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.014855424882836532,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":688072,"holdings":1484800,"marketCap":482427672,"netValueRatio":0.0889,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":688120,"holdings":3165000,"marketCap":475003200,"netValueRatio":0.0875,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09152542372881367,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":688409,"holdings":5600000,"marketCap":377440000,"netValueRatio":0.0695,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.09262250942380268,"stock":{"name":"富创精密","exchange":"sh","stockType":"company","stockCode":"688409","tickerId":688409}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockId":1000000000000981,"holdings":5011000,"marketCap":323385230,"netValueRatio":0.0596,"declarationDate":"2026-01-20T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","fundId":3000000013840,"stockId":688041,"holdings":890000,"marketCap":199724900,"netValueRatio":0.0368,"quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}}],"bondHoldings":[{"_id":"6970e461022f6000e3fdbbc1","date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockCode":"019766","stockName":"25国债01","holdings":2103000,"marketCap":212645910,"netValueRatio":0.0392,"lastUpdated":"2026-01-21T14:36:17.889Z","declarationDate":"2026-01-20T16:00:00.000Z"},{"_id":"6970e461022f6000e3fdbbc2","date":"2025-12-30T16:00:00.000Z","fundId":3000000013840,"stockCode":"019773","stockName":"25国债08","holdings":149000,"marketCap":15050436,"netValueRatio":0.0028,"lastUpdated":"2026-01-21T14:36:17.892Z","declarationDate":"2026-01-20T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-27T16:00:00.000Z","managers":[{"name":"方建先生","d":"本基金的基金经理","wy":13,"md":"博士学位。曾就职于北京神农投资管理股份有限公司、南方基金管理股份有限公司，2018年5月，加入银华基金。自2018年6月20日起担任银华智荟内在价值灵活配置混合型发起式证券投资基金基金经理，自2021年6月22日起兼任银华乐享混合型证券投资基金基金经理, 自2021年12月8日起兼任银华集成电路混合型证券投资基金基金经理，自2022年3月31日起兼任银华新锐成长混合型证券投资基金基金经理，自2023年12月5日起兼任银华惠享三年定期开放混合型证券投资基金基金经理,自2026年2月10日起兼任银华智享混合型证券投资基金基金经理。具有从业资格。国籍：中国。","ad":"2021-12-07T16:00:00.000Z"},{"name":"施航先生","d":"本基金的基金经理助理","wy":8,"md":"硕士研究生。曾就职于埃克森美孚亚太研发有限公司、长江证券研究所、上海正心谷投资管理有限公司，2022年3月加入银华基金管理股份有限公司，现任基金经理助理、大宗组长。具有从业资格。国籍：中国。","ad":"2025-03-30T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d66ab9025532d05cb937fb","stockId":3000000013841,"source":"cn_info","declarationDate":"2021-12-08T16:00:00.000Z","appointmentDate":"2021-12-07T16:00:00.000Z","isEmployed":true,"managerId":7000610181190,"manager":{"_id":7000610181190,"name":"方建","tickerId":610181190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20418748","exchange":"fm","followedNum":8,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013841,"name":"银华集成电路混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013841","tickerId":13841,"shortName":"银华集成电路混合C","currency":"CNY","inceptionDate":"2021-12-07T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000013841,"type":"f_as","f_m_f":16141210,"f_m_f_r":0.012,"f_c_f":2690201,"f_c_f_r":0.002,"f_m_a_c_f":18831411,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-07T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3462232797.4294,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":0.1463,"managerCagr":0.1415,"managerTotalProfit":0.7744,"indexYearStartProfit":-0.0074,"indexCagr":-0.0191,"indexTotalProfit":-0.0801}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7744},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.652},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6366},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6468},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7137},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6746},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.746},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7059},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6761},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7142},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6786},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.642},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7176},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7135},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7548},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7281},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7801},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.747},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.776},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7957},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8185},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.784},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8263},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8483},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8161},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8266},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9226},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9579},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9879},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9761},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8819},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8993},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8523},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8475},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8701},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8694},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8259},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8444},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8417},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8596},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8277},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9376},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9466},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":2.0259},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9859},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9286},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9758},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9563},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9849},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9657},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9898},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.9767},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8726},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7911},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.745},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7973},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7945},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.8096},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.7925},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6937},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.6315},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5479},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.543},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5326},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5444},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5595},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5684},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5694},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5455},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4757},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4747},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4991},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4763},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.483},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5093},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4619},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4642},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4565},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.465},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4416},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4288},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3831},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3872},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4072},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3993},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3661},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3741},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3587},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3594},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3464},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4079},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4398},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4549},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4173},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4384},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4678},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4649},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4719},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5066},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5013},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4939},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4305},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4373},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4196},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4358},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4969},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5194},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5273},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5357},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4789},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4061},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4056},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4083},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.385},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3851},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4458},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4659},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4673},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5792},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5096},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5594},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.5052},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4932},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4595},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4691},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.4605},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3543},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3229},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2965},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.3007},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2483},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2029},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1974},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1804},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1826},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1374},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1296},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1636},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1474},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1161},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1983},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2042},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2561},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2245},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2666},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1898},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2135},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.211},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2124},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1269},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1343},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0846},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1055},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0863},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0648},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.064},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.056},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0483},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0453},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0664},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0646},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0645},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0641},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0454},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0618},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0779},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0932},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.076},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0825},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0648},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0413},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0093},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0053},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0115},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9997},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9974},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9988},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0043},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0164},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0048},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0156},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0194},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0164},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.01},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9967},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.001},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0288},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0239},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0094},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0027},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0163},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0061},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0045},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9759},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9685},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9601},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9444},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9525},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9459},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9384},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9507},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9549},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9808},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9798},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9757},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.962},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.969},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9484},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9686},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9408},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9545},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.965},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9473},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9575},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9666},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9818},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9804},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.964},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9699},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9918},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9883},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9939},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9935},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0246},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.025},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0277},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0028},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.011},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0126},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.017},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0079},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0164},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0202},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0181},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0061},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0228},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0296},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0265},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0416},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0475},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.021},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0147},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9621},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9526},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0261},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0219},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0336},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0193},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.011},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0416},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0243},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0307},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0504},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0305},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0479},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.06},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.072},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0717},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.067},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0442},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0641},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0908},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0871},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0993},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1036},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0497},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0502},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.033},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0485},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0921},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1089},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1094},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1077},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0993},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0625},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0725},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0328},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0238},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0115},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0222},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0495},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0269},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0389},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0221},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0305},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9672},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9479},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9744},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9618},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9704},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9845},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9839},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9932},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9834},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9828},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9931},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9502},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9421},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9471},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9487},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9564},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9329},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9353},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9537},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9965},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0382},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0485},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0525},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0465},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0659},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0552},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0788},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.045},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0351},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.018},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0279},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0589},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0851},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0798},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.095},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0752},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.099},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0891},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1008},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1153},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1399},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1341},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1243},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1245},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0994},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1018},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1027},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1456},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1338},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1358},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0984},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1046},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1793},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2328},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2321},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.2553},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.1474},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0783},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0505},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.0247},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9947},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9593},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9855},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9416},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.939},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9541},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9615},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9401},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9387},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9507},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9562},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9561},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8739},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8828},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8891},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8915},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8669},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9216},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.9839},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":1.017},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8683},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7502},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6982},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.669},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.672},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6454},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6631},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6667},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6668},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6657},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6741},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.683},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6793},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6703},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6709},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6921},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6902},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6932},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6883},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7231},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6995},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6915},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6867},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6882},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6859},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6961},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7019},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7038},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.719},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7262},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7282},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7276},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7495},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7487},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7549},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7607},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7499},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7585},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7427},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7706},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7875},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7726},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7385},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7256},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7316},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.721},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.723},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7411},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7856},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7889},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7849},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7566},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7475},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7326},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7273},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7121},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7042},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.71},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.6902},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7012},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7019},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7185},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.711},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7201},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7184},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7185},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7306},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7498},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7341},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7673},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7983},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8018},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7952},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7991},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8043},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7927},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8085},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.806},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.8127},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7746},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7623},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7573},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7568},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7577},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7382},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7462},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7313},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7382},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7415},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.713},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7308},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7373},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7418},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7353},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7366},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7232},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7205},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7228},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7275},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7399},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7644},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7424},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7562},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7656},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7558},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.775},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7499},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.726},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7295},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7192},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7077},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7101},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7402},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7456},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7202},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.743},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7181},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7241},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000013841,"lxr_nv_fc":0.7334}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}