window.pageData = {"fund":{"_id":3000000021225,"name":"华宝上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"021225","tickerId":21225,"shortName":"华宝上证科创板芯片ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":1,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":1,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-08-29T16:00:00.000Z","pinyin":"hbszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"followedNum":0,"indexId":1000000000685,"fundCollection":{"_id":4000050220000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"index":{"_id":1000000000685,"areaCode":"cn","stockType":"index","exchange":"sh","stockCode":"000685","tickerId":685,"name":"科创芯片","rebalancingFrequency":"quarterly","totalReturnIndexId":1000000685101},"managers":[{"_id":7031008120140,"name":"陈建华","gender":"m","educationCode":"001002","resume":"陈建华，硕士。曾在南方证券上海分公司工作。2007年8月加入华宝基金管理有限公司，先后在研究部、量化投资部任助理分析师、数量分析师、基金经理助理等职务。2012年12月至2022年10月任华宝中证100指数证券投资基金基金经理，2015年4月至2020年2月任华宝事件驱动混合型证券投资基金基金经理，2017年5月至2021年1月任华宝智慧产业灵活配置混合型证券投资基金、华宝第三产业灵活配置混合型证券投资基金基金经理，2017年7月至2019年3月任华宝新优享灵活配置混合型证券投资基金基金经理，2021年2月起任华宝中证细分化工产业主题交易型开放式指数证券投资基金基金经理，2021年3月起任华宝中证金融科技主题交易型开放式指数证券投资基金基金经理，2021年3月起任华宝中证有色金属交易型开放式指数证券投资基金基金经理，2021年4月起任华宝中证新材料主题交易型开放式指数证券投资基金基金经理，2021年6月起任华宝中证智能电动汽车交易型开放式指数证券投资基金基金经理，2021年6月起任华宝中证细分化工产业主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年10月至2024年10月任华宝中证新材料主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年11月起任华宝中证智能电动汽车交易型开放式指数证券投资基金发起式联接基金基金经理，2021年11月起任华宝中证金融科技主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年12月至2025年10月任华宝中证全指农牧渔指数型发起式证券投资基金基金经理，2022年7月起任华宝中证A100交易型开放式指数证券投资基金基金经理，2022年10月起任华宝中证A100交易型开放式指数证券投资基金联接基金基金经理，2022年12月起任华宝中证有色金属交易型开放式指数证券投资基金发起式联接基金基金经理，2024年8月至2026年1月任华宝上证科创板芯片指数型发起式证券投资基金基金经理，2024年12月起任华宝创业板人工智能交易型开放式指数证券投资基金基金经理，2025年2月起任华宝创业板人工智能交易型开放式指数证券投资基金发起式联接基金基金经理，2025年9月起任华宝中证全指农牧渔交易型开放式指数证券投资基金基金经理，2025年10月起任华宝中证全指农牧渔交易型开放式指数证券投资基金发起式联接基金基金经理，2025年12月起任华宝中证港股通汽车产业主题交易型开放式指数证券投资基金基金经理，2026年1月起任华宝上证科创板芯片交易型开放式指数证券投资基金发起式联接基金基金经理。","tickerId":31008120140,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20097222","exchange":"fm","cnInfoCode":"db20097222","lastUpdated":"2026-03-20T14:53:36.905Z","followedNum":0,"currency":"CNY","workingDate":"2012-12-21T16:00:00.000Z","fundCompanyId":4000050220000,"fundManagerSecondLevel":"company","pinyin":"cjh","appointmentDate":"2024-08-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000021225,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.0004,"f_ind_h_s_r":0.9995999999999999,"f_h_a":14720,"f_ind_h_s_r_c_hy":0.00009999999999987796,"f_ins_h_s_r_c_hy":-0.00009999999999999999},"fpr":{"stockId":3000000021225,"type":"fpr","f_p_r_fys_ssc":1370,"f_p_r_fys_ssrp":0.775018261504748,"f_p_r_m1_ssc":1430,"f_p_r_m1_ssrp":0.8950314905528342,"f_p_r_m3_ssc":1370,"f_p_r_m3_ssrp":0.775018261504748,"f_p_r_m6_ssc":1268,"f_p_r_m6_ssrp":0.9281767955801105,"f_cagr_p_r_fs_ssc":1420,"f_cagr_p_r_fs_ssrp":0.0007047216349541931,"f_p_r_y1_ssc":1101,"f_p_r_y1_ssrp":0.023636363636363636},"fp":{"stockId":3000000021225,"type":"fp","f_p_r_d1":0.0008930066417367488,"f_cagr_p_r_fs":0.7652613645358108,"f_p_r_m1":-0.07751388837105255,"f_cagr_p_r_fs_sic":20,"f_cagr_p_r_fs_sirp":0.10526315789473684,"f_p_r_m1_sic":20,"f_p_r_m1_sirp":0.42105263157894735,"f_p_r_m3":-0.01201932675797679,"f_p_r_m3_sic":16,"f_p_r_m3_sirp":0.06666666666666667,"f_p_r_fys":-0.01201932675797679,"f_p_r_fys_sic":18,"f_p_r_fys_sirp":0.29411764705882354,"f_p_r_m6":-0.08172505938242325,"f_p_r_m6_sic":16,"f_p_r_m6_sirp":0.9333333333333333,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.5055373007180226},"ff":{"stockId":3000000021225,"type":"ff","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.0008,"f_mac_fr":0.0038},"f_nlacan":{"stockId":3000000021225,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.4742,"f_nv_cr":0.003406602319733887},"f_as":{"stockId":3000000021225,"type":"f_as","f_tas":580200083.1263001,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021224,"__csrcFundId":14236,"stockCode":"021224","masterFundShortName":"华宝上证科创板芯片ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":21224,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华宝上证科创板芯片指数发起A","lastUpdated":"2026-04-04T06:31:01.476Z","name":"华宝上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","pinyin":"hbszkcbxpjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050220000,"setUpAssetScale":67429667.47,"setUpDate":"2024-08-26T16:00:00.000Z","setUpShares":67429667.47,"inceptionDate":"2024-08-29T16:00:00.000Z","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":0,"memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000000685}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688981,"holdings":602851,"marketCap":74048188,"netValueRatio":0.0966,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12345679012345656,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688041,"holdings":319753,"marketCap":71755770,"netValueRatio":0.0936,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11159936658749081,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688256,"holdings":49867,"marketCap":67597211,"netValueRatio":0.0882,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688012,"holdings":196830,"marketCap":55850512,"netValueRatio":0.0729,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08786247031673322,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688008,"holdings":469293,"marketCap":55282715,"netValueRatio":0.0722,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.237911205073996,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688072,"holdings":69134,"marketCap":22814220,"netValueRatio":0.0298,"declarationDate":"2026-01-21T16:00:00.000Z","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":3000000021224,"stockId":688521,"holdings":150851,"marketCap":20662061,"netValueRatio":0.027,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2515300546448086,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688347,"holdings":167099,"marketCap":18024969,"netValueRatio":0.0235,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.058397346368715075,"stock":{"name":"华虹公司","exchange":"sh","stockType":"company","stockCode":"688347","tickerId":688347}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688126,"holdings":785500,"marketCap":16998220,"netValueRatio":0.0222,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1612403100775207,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000021224,"stockId":688110,"holdings":126866,"marketCap":16663849,"netValueRatio":0.0217,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2287184284377919,"stock":{"stockCode":"688110","tickerId":688110,"exchange":"sh","stockType":"company","name":"东芯股份"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"陈建华","d":"本基金基金经理","wy":25,"md":"硕士。曾在南方证券上海分公司工作。2007年8月加入华宝基金管理有限公司，先后在研究部、量化投资部任助理分析师、数量分析师、基金经理助理等职务。2012年12月至2022年10月任华宝中证100指数证券投资基金基金经理，2015年4月至2020年2月任华宝事件驱动混合型证券投资基金基金经理，2017年5月至2021年1月任华宝第三产业灵活配置混合型证券投资基金、华宝智慧产业灵活配置混合型证券投资基金基金经理，2017年7月至2019年3月任华宝新优享灵活配置混合型证券投资基金基金经理，2021年2月起任华宝中证细分化工产业主题交易型开放式指数证券投资基金基金经理，2021年3月起任华宝中证金融科技主题交易型开放式指数证券投资基金基金经理，2021年3月起任华宝中证有色金属交易型开放式指数证券投资基金基金经理，2021年4月起任华宝中证新材料主题交易型开放式指数证券投资基金基金经理，2021年6月起任华宝中证智能电动汽车交易型开放式指数证券投资基金基金经理，2021年6月起任华宝中证细分化工产业主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年10月至2024年10月任华宝中证新材料主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年11月起任华宝中证智能电动汽车交易型开放式指数证券投资基金发起式联接基金基金经理，2021年11月起任华宝中证金融科技主题交易型开放式指数证券投资基金发起式联接基金基金经理，2021年12月至2025年10月任华宝中证全指农牧渔指数型发起式证券投资基金基金经理，2022年7月起任华宝中证A100交易型开放式指数证券投资基金基金经理，2022年10月起任华宝中证A100交易型开放式指数证券投资基金联接基金基金经理，2022年12月起任华宝中证有色金属交易型开放式指数证券投资基金发起式联接基金基金经理，2024年8月起任华宝上证科创板芯片指数型发起式证券投资基金基金经理，2024年12月起任华宝创业板人工智能交易型开放式指数证券投资基金基金经理，2025年2月起任华宝创业板人工智能交易型开放式指数证券投资基金发起式联接基金基金经理，2025年9月起任华宝中证全指农牧渔交易型开放式指数证券投资基金基金经理，2025年10月起任华宝中证全指农牧渔交易型开放式指数证券投资基金发起式联接基金基金经理，2025年12月起任华宝中证港股通汽车产业主题交易型开放式指数证券投资基金基金经理。","ad":"2024-08-26T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000685,"areaCode":"cn","market":"a","stockType":"index","exchange":"sh","stockCode":"000685","csiCode":"000685","tickerId":685,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"科创芯片","lastUpdated":"2024-12-25T06:58:48.190Z","followedNum":414,"factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000685_Index_Methodology_cn.pdf","basicDate":"2019-12-30T16:00:00.000Z","basicIndex":1000,"description":"上证科创板芯片指数从科创板上市公司中选取业务涉及半导体材料和设备、芯片设计、芯片制造、芯片封装和测试相关的证券作为指数样本，以反映科创板代表性芯片产业上市公司证券的整体表现。","fullName":"上证科创板芯片指数","launchDate":"2022-06-12T16:00:00.000Z","rebalancingFrequency":"quarterly","hotSpot":"","series":"thematic","totalReturnIndexId":1000000685101,"constituentsMarkets":["a"],"memoNum":27,"pinyin":"kcxp","hotSpots":[""]},"managerEmploymentList":[{"_id":"69cfd3275af41ca194a8dd51","stockId":3000000021225,"source":"cn_info","declarationDate":"2024-08-27T16:00:00.000Z","appointmentDate":"2024-08-26T16:00:00.000Z","isEmployed":true,"managerId":7031008120140,"manager":{"_id":7031008120140,"name":"陈建华","tickerId":31008120140,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20097222","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021225,"name":"华宝上证科创板芯片交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","stockCode":"021225","tickerId":21225,"shortName":"华宝上证科创板芯片ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-08-29T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021225,"type":"f_as","f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.003,"f_c_fr":0.0008,"f_mac_fr":0.0038,"f_tas":580200083.1263001,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.012,"managerCagr":0.7653,"managerTotalProfit":1.4742,"indexYearStartProfit":-0.0109,"indexCagr":0.7913,"indexTotalProfit":1.5327}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4742},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4658},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5384},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.453},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5336},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5444},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.525},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5737},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5126},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4524},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5729},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5984},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6619},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6085},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6838},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6299},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6675},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7013},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7433},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6757},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7272},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7218},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6714},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6821},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8385},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8769},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8873},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8496},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8267},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8367},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8426},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7802},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8207},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7872},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6952},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7239},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7608},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8199},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7817},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.922},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8818},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.9974},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.9748},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8951},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.9408},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.9405},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.944},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.832},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8551},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.8766},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7984},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7572},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6912},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7941},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.763},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7405},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7212},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6565},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6104},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5043},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5354},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5008},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4913},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5108},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5052},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4684},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4464},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3813},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3889},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4222},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3554},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3969},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4742},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4214},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4594},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4581},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.468},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.404},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.406},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.354},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3676},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4034},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3886},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3562},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3547},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.307},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.2868},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.2764},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3758},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4001},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4223},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3977},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4011},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4769},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4401},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4499},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4961},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5198},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5543},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4505},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4599},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4773},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5112},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6175},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6675},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6562},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6829},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6398},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5079},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.527},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5243},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4479},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4363},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5376},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5613},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5291},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.662},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.599},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.7712},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6944},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6406},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.59},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6268},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.6137},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5245},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.5123},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4017},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4374},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.4042},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3691},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3336},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3169},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.2695},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.1218},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.0815},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.1296},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.1419},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.065},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.2513},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.2772},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3303},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.306},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.3714},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.19},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.175},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.2074},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":2.1441},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.9626},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.9768},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8927},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.9139},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8804},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8469},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8251},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8032},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7459},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7332},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.765},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7548},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.742},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7421},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7097},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7349},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7447},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7643},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7287},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7325},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6865},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6682},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6504},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6436},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6425},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6456},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6361},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6311},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6282},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6406},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6105},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6167},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6374},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6169},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6225},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6215},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6211},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6511},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6657},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6351},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6346},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6498},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6193},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5885},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5805},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5892},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5868},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5716},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5836},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.585},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5851},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5993},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6027},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.642},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6375},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6401},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6021},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.601},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5832},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6027},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5747},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5813},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5957},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5873},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6119},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.617},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6269},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6235},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.619},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6251},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6514},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6443},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6502},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6439},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.687},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6988},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6994},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6805},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6631},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6553},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.651},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6564},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6734},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6722},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6799},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6658},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6827},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6697},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6558},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6705},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6677},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5965},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5778},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5055},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6434},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6541},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6592},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6627},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6542},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6825},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6597},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6559},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6903},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6756},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7199},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7341},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.76},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7504},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7567},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7284},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7782},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.788},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7933},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7917},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8171},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7616},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7452},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7038},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7375},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8221},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.8186},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7805},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7708},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.7579},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6507},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6562},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5991},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6333},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6077},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6152},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6617},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6262},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6432},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6196},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6138},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5568},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5242},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5696},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5562},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5779},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.576},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5506},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5538},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.521},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5731},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5724},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5231},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5264},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5323},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5364},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5329},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4678},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4765},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5009},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5585},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6215},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6258},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6483},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6208},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6142},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5858},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6156},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5575},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5299},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4908},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5088},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.539},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5636},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5481},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5511},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5362},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5614},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5443},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5404},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5455},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5662},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5606},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5251},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5235},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.469},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4743},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4905},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5528},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5376},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5351},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4852},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5098},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5818},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6348},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6213},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.6606},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5651},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5685},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5174},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.504},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4352},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4064},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.467},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4368},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4561},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4689},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4751},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4682},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4627},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4817},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.5102},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4813},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.3111},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.3018},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.3288},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.3642},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.3216},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4829},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.4618},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.2603},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.0931},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.0356},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.0027},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1.001},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9712},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9785},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9831},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9793},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9887},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9933},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.9997},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":0.999},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021225,"lxr_nv_fc":1}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000685,"cp":2585.01},{"stockId":1000000000685,"date":"2026-04-01T16:00:00.000Z","cp":2576.04},{"stockId":1000000000685,"date":"2026-03-31T16:00:00.000Z","cp":2656.36},{"stockId":1000000000685,"date":"2026-03-30T16:00:00.000Z","cp":2561.38},{"stockId":1000000000685,"date":"2026-03-29T16:00:00.000Z","cp":2650.85},{"stockId":1000000000685,"date":"2026-03-26T16:00:00.000Z","cp":2662.78},{"stockId":1000000000685,"date":"2026-03-25T16:00:00.000Z","cp":2641.36},{"stockId":1000000000685,"date":"2026-03-24T16:00:00.000Z","cp":2695.04},{"stockId":1000000000685,"date":"2026-03-23T16:00:00.000Z","cp":2627.86},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000685,"cp":2561.73},{"stockId":1000000000685,"date":"2026-03-19T16:00:00.000Z","cp":2693.81},{"stockId":1000000000685,"date":"2026-03-18T16:00:00.000Z","cp":2722.27},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000000685,"cp":2792.06},{"stockId":1000000000685,"date":"2026-03-16T16:00:00.000Z","cp":2732.81},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000000685,"cp":2816.75},{"stockId":1000000000685,"date":"2026-03-12T16:00:00.000Z","cp":2756.89},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000685,"cp":2799.7},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000000685,"cp":2837.49},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000685,"cp":2884.51},{"stockId":1000000000685,"date":"2026-03-08T16:00:00.000Z","cp":2809.13},{"stockId":1000000000685,"date":"2026-03-05T16:00:00.000Z","cp":2865.96},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000685,"cp":2860.01},{"stockId":1000000000685,"date":"2026-03-03T16:00:00.000Z","cp":2804.31},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000685,"cp":2817.06},{"stockId":1000000000685,"date":"2026-03-01T16:00:00.000Z","cp":2991.19},{"stockId":1000000000685,"date":"2026-02-26T16:00:00.000Z","cp":3034.25},{"stockId":1000000000685,"date":"2026-02-25T16:00:00.000Z","cp":3045.64},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000000685,"cp":3003.69},{"stockId":1000000000685,"date":"2026-02-23T16:00:00.000Z","cp":2977.74},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000000685,"cp":2988.77},{"stockId":1000000000685,"date":"2026-02-11T16:00:00.000Z","cp":2995.07},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000685,"cp":2925.29},{"stockId":1000000000685,"date":"2026-02-09T16:00:00.000Z","cp":2970.44},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000685,"cp":2936.25},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000000685,"cp":2834.43},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000685,"cp":2865.98},{"stockId":1000000000685,"date":"2026-02-03T16:00:00.000Z","cp":2907.99},{"stockId":1000000000685,"date":"2026-02-02T16:00:00.000Z","cp":2973.48},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000000685,"cp":2931.23},{"stockId":1000000000685,"date":"2026-01-29T16:00:00.000Z","cp":3088.72},{"stockId":1000000000685,"date":"2026-01-28T16:00:00.000Z","cp":3043.52},{"stockId":1000000000685,"date":"2026-01-27T16:00:00.000Z","cp":3173.22},{"stockId":1000000000685,"date":"2026-01-26T16:00:00.000Z","cp":3148.18},{"stockId":1000000000685,"date":"2026-01-25T16:00:00.000Z","cp":3058.22},{"stockId":1000000000685,"date":"2026-01-22T16:00:00.000Z","cp":3108.97},{"stockId":1000000000685,"date":"2026-01-21T16:00:00.000Z","cp":3109.54},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000685,"cp":3111.82},{"stockId":1000000000685,"date":"2026-01-19T16:00:00.000Z","cp":2986.15},{"date":"2026-01-18T16:00:00.000Z","stockId":1000000000685,"cp":3011.87},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000685,"cp":3035.66},{"stockId":1000000000685,"date":"2026-01-14T16:00:00.000Z","cp":2947.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000000685,"cp":2901.8},{"stockId":1000000000685,"date":"2026-01-12T16:00:00.000Z","cp":2828.41},{"stockId":1000000000685,"date":"2026-01-11T16:00:00.000Z","cp":2942.96},{"stockId":1000000000685,"date":"2026-01-08T16:00:00.000Z","cp":2908.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000685,"cp":2881.97},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000685,"cp":2861.36},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000685,"cp":2789.93},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000685,"cp":2738.59},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000685,"cp":2613.41},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000685,"cp":2647.14},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000685,"cp":2609.89},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000685,"cp":2598.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000685,"cp":2619.15},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000685,"cp":2614.3},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000685,"cp":2581.36},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000685,"cp":2556.85},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000685,"cp":2484.64},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000685,"cp":2492.99},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000685,"cp":2529.19},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000685,"cp":2460.64},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000685,"cp":2507.65},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000685,"cp":2592.78},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000685,"cp":2539.52},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000685,"cp":2583.93},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000685,"cp":2583.76},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000685,"cp":2595.05},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000685,"cp":2523.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000685,"cp":2531.27},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000685,"cp":2473.51},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000685,"cp":2488.6},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000685,"cp":2528.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000685,"cp":2511.43},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000685,"cp":2475.39},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000685,"cp":2474.05},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000685,"cp":2421.37},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000685,"cp":2399.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000685,"cp":2387.85},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000685,"cp":2496.91},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000685,"cp":2524.04},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000685,"cp":2548.77},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000685,"cp":2521.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000685,"cp":2525.25},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000685,"cp":2608.68},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000685,"cp":2567.89},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000685,"cp":2578.73},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000685,"cp":2630.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000685,"cp":2656.31},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000685,"cp":2695.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000685,"cp":2579.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000685,"cp":2590.72},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000685,"cp":2609.16},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000685,"cp":2647.82},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000685,"cp":2766.88},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000685,"cp":2823.14},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000685,"cp":2810.83},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000685,"cp":2842.65},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000685,"cp":2791.35},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000685,"cp":2643.5},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000685,"cp":2664.9},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000685,"cp":2662.73},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000685,"cp":2578.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000685,"cp":2567.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000685,"cp":2680.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000685,"cp":2706.51},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000685,"cp":2670.35},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000685,"cp":2818.23},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000685,"cp":2747.66},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000685,"cp":2945.14},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000685,"cp":2859.52},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000685,"cp":2799.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000685,"cp":2741.74},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000685,"cp":2782.26},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000685,"cp":2763.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000685,"cp":2652.73},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000685,"cp":2636.85},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000685,"cp":2514.19},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000685,"cp":2553.41},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000685,"cp":2516.33},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000685,"cp":2477.46},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000685,"cp":2438.81},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000685,"cp":2426.35},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000685,"cp":2376.6},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000685,"cp":2219.08},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000685,"cp":2177.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000685,"cp":2235.6},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000685,"cp":2247.77},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000685,"cp":2173.43},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000685,"cp":2357.87},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000685,"cp":2391.73},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000685,"cp":2465.95},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000685,"cp":2428.43},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000685,"cp":2505.86},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000685,"cp":2310.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000685,"cp":2291.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000685,"cp":2331.26},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000685,"cp":2254.83},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000685,"cp":2048.94},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000685,"cp":2063.78},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1970.41},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000685,"cp":1993.15},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1955.94},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1918.7},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1894.74},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1870.68},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000685,"cp":1807.87},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1793.95},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1828.59},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1817.4},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1803.44},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000685,"cp":1803.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1768.03},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1795.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1806.39},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1827.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000685,"cp":1788.89},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1792.95},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1742.41},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1722.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1703.3},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000685,"cp":1695.86},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1694.49},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.82},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1688.26},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1682.28},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000685,"cp":1679.08},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1692.46},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1659.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1666.6},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1689.29},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000685,"cp":1666.95},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1673},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1671.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1671.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1704.74},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000685,"cp":1720.67},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1687.07},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000685,"cp":1686.42},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000685,"cp":1702.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000685,"cp":1669.74},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000685,"cp":1636.17},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000685,"cp":1627.4},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000685,"cp":1637.07},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000685,"cp":1634.56},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000685,"cp":1617.95},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000685,"cp":1631},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000685,"cp":1632.36},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000685,"cp":1633.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000685,"cp":1649.64},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000685,"cp":1653.38},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000685,"cp":1688.82},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000685,"cp":1685.17},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000685,"cp":1687.97},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000685,"cp":1652.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000685,"cp":1651.59},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000685,"cp":1632},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000685,"cp":1654.05},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000685,"cp":1623.63},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000685,"cp":1630.83},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000685,"cp":1646.47},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000685,"cp":1637.18},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000685,"cp":1664.14},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000685,"cp":1669.68},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000685,"cp":1680.5},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000685,"cp":1676.79},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000685,"cp":1671.91},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000685,"cp":1678.91},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000685,"cp":1707.7},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000685,"cp":1699.96},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000685,"cp":1706.4},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1699.26},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1746.57},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1759.37},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1760.24},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1739.34},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1720.45},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000685,"cp":1711.73},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000685,"cp":1707.01},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000685,"cp":1712.89},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000685,"cp":1731.44},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000685,"cp":1730.13},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000685,"cp":1738.5},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000685,"cp":1722.9},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000685,"cp":1741.35},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000685,"cp":1727.07},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000685,"cp":1712.11},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000685,"cp":1728.04},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000685,"cp":1724.87},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000685,"cp":1646.9},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000685,"cp":1625.41},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000685,"cp":1547.29},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000685,"cp":1537.85},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000685,"cp":1700.83},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000685,"cp":1712.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000685,"cp":1718.33},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000685,"cp":1722.2},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000685,"cp":1712.67},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000685,"cp":1743.92},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000685,"cp":1718.85},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000685,"cp":1714.67},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000685,"cp":1753.36},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000685,"cp":1736.91},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000685,"cp":1785.64},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000685,"cp":1801.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000685,"cp":1830.23},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000685,"cp":1819.54},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000685,"cp":1826.51},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000685,"cp":1795.18},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000685,"cp":1850.32},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000685,"cp":1860.81},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000685,"cp":1867.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000685,"cp":1865.64},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000685,"cp":1893.75},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000685,"cp":1832.11},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000685,"cp":1813.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000685,"cp":1769.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000685,"cp":1806.24},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000685,"cp":1905.56},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000685,"cp":1901.87},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000685,"cp":1859.36},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000685,"cp":1849.33},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000685,"cp":1834.94},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000685,"cp":1716.85},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000685,"cp":1722.89},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000685,"cp":1659.95},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000685,"cp":1697.46},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000685,"cp":1669.1},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000685,"cp":1677.29},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000685,"cp":1728.42},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000685,"cp":1689.4},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000685,"cp":1708.1},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000685,"cp":1682.94},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000685,"cp":1676.42},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000685,"cp":1613.68},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000685,"cp":1577.6},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000685,"cp":1628.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000685,"cp":1613.65},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000685,"cp":1637.53},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000685,"cp":1636.38},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000685,"cp":1608.53},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000685,"cp":1612.05},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000685,"cp":1576.1},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000685,"cp":1633.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000685,"cp":1633.71},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000685,"cp":1579.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000685,"cp":1581.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000685,"cp":1590.1},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000685,"cp":1594.72},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000685,"cp":1591.25},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000685,"cp":1519.93},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000685,"cp":1529.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000685,"cp":1556.47},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000685,"cp":1619.93},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000685,"cp":1689.5},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000685,"cp":1694.25},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000685,"cp":1719.13},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000685,"cp":1688.59},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000685,"cp":1681.13},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000685,"cp":1650.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000685,"cp":1683.11},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000685,"cp":1619.24},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000685,"cp":1588.9},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000685,"cp":1546.06},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000685,"cp":1565.81},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000685,"cp":1598.87},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000685,"cp":1627.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000685,"cp":1613.34},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000685,"cp":1616.55},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000685,"cp":1600.65},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000685,"cp":1628.49},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000685,"cp":1609.58},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000685,"cp":1606.1},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000685,"cp":1611.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000685,"cp":1634.6},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000685,"cp":1628.32},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000685,"cp":1588.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000685,"cp":1587.06},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000685,"cp":1526.57},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000685,"cp":1534.58},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000685,"cp":1552.5},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000685,"cp":1621.49},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000685,"cp":1604.73},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000685,"cp":1602.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000685,"cp":1547.27},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000685,"cp":1574.26},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000685,"cp":1654.08},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000685,"cp":1713.44},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000685,"cp":1699.14},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000685,"cp":1743.85},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000685,"cp":1638.86},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000685,"cp":1641.47},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000685,"cp":1585.3},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000685,"cp":1570.3},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000685,"cp":1494},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000685,"cp":1462.14},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000685,"cp":1529.47},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000685,"cp":1495.35},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000685,"cp":1517.63},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000685,"cp":1531.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000685,"cp":1539.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000685,"cp":1530.44},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000685,"cp":1524.31},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000685,"cp":1547.19},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000685,"cp":1581.79},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000685,"cp":1544.71},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000685,"cp":1352.14},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000685,"cp":1339.8},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000685,"cp":1374.46},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000685,"cp":1418.8},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000685,"cp":1367.66},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000685,"cp":1467.17},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000685,"cp":1568.37},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000685,"cp":1533.45},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000685,"cp":1279.26},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000685,"cp":1074.86},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000685,"cp":1004.71},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000685,"cp":963.99},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000685,"cp":961.69},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000685,"cp":922.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000685,"cp":932.28},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000685,"cp":938.41},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000685,"cp":933.27},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000685,"cp":946.22},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000685,"cp":953.11},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000685,"cp":963.73},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000685,"cp":965.07},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000685,"cp":953.61},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000685,"cp":959.67},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000685,"cp":971.74},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000685,"cp":980.42},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000685,"cp":986.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000685,"cp":983.25},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000685,"cp":1020.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000685,"cp":989.09},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000685,"cp":977.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000685,"cp":980.83},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000685,"cp":988.38},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000685,"cp":993.26},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000685,"cp":1002},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000685,"cp":1015.57},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000685,"cp":1015.53},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000685,"cp":1033.6},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000685,"cp":1034.32},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000685,"cp":1038.63},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000685,"cp":1029.3},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000685,"cp":1046.4},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000685,"cp":1038.53},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000685,"cp":1041.91},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000685,"cp":1043.83},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000685,"cp":1035.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000685,"cp":1047.32},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000685,"cp":1034.48},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000685,"cp":1083.68},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000685,"cp":1114.8},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000685,"cp":1109.03},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000685,"cp":1056.86},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000685,"cp":1063.54},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000685,"cp":1055.31},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000685,"cp":1062.93},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000685,"cp":1073.07},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000685,"cp":1130.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000685,"cp":1127.2},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000685,"cp":1098.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000685,"cp":1092.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000685,"cp":1100.61},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000685,"cp":1063.14},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000685,"cp":1052.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000685,"cp":1052.21},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000685,"cp":1043.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000685,"cp":1043.93},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000685,"cp":1006.48},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000685,"cp":1009.09},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000685,"cp":1002.45},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000685,"cp":1022.72},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000685,"cp":1007.25},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000685,"cp":1022.77},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000685,"cp":1026.57},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000685,"cp":1027.34},{"stockId":1000000000685,"date":"2024-06-25T16:00:00.000Z","cp":1050.29},{"stockId":1000000000685,"date":"2024-06-24T16:00:00.000Z","cp":1027.55},{"stockId":1000000000685,"date":"2024-06-23T16:00:00.000Z","cp":1073.19},{"stockId":1000000000685,"date":"2024-06-20T16:00:00.000Z","cp":1107.9},{"stockId":1000000000685,"date":"2024-06-19T16:00:00.000Z","cp":1102.34},{"stockId":1000000000685,"date":"2024-06-18T16:00:00.000Z","cp":1086.48},{"stockId":1000000000685,"date":"2024-06-17T16:00:00.000Z","cp":1083.43},{"stockId":1000000000685,"date":"2024-06-16T16:00:00.000Z","cp":1085.11},{"stockId":1000000000685,"date":"2024-06-13T16:00:00.000Z","cp":1067.86},{"stockId":1000000000685,"date":"2024-06-12T16:00:00.000Z","cp":1075.15},{"stockId":1000000000685,"date":"2024-06-11T16:00:00.000Z","cp":1060.35},{"stockId":1000000000685,"date":"2024-06-10T16:00:00.000Z","cp":1063.62},{"stockId":1000000000685,"date":"2024-06-06T16:00:00.000Z","cp":1015.28},{"stockId":1000000000685,"date":"2024-06-05T16:00:00.000Z","cp":1016},{"stockId":1000000000685,"date":"2024-06-04T16:00:00.000Z","cp":1024.72},{"stockId":1000000000685,"date":"2024-06-03T16:00:00.000Z","cp":1026.31},{"stockId":1000000000685,"date":"2024-06-02T16:00:00.000Z","cp":1028.55},{"stockId":1000000000685,"date":"2024-05-30T16:00:00.000Z","cp":1009.37},{"stockId":1000000000685,"date":"2024-05-29T16:00:00.000Z","cp":1008.1},{"stockId":1000000000685,"date":"2024-05-28T16:00:00.000Z","cp":988},{"stockId":1000000000685,"date":"2024-05-27T16:00:00.000Z","cp":993.2},{"stockId":1000000000685,"date":"2024-05-26T16:00:00.000Z","cp":995.02},{"stockId":1000000000685,"date":"2024-05-23T16:00:00.000Z","cp":961.66},{"stockId":1000000000685,"date":"2024-05-22T16:00:00.000Z","cp":987.61},{"stockId":1000000000685,"date":"2024-05-21T16:00:00.000Z","cp":1003.41},{"stockId":1000000000685,"date":"2024-05-20T16:00:00.000Z","cp":998.12},{"stockId":1000000000685,"date":"2024-05-19T16:00:00.000Z","cp":1009.85},{"stockId":1000000000685,"date":"2024-05-16T16:00:00.000Z","cp":1005.35},{"stockId":1000000000685,"date":"2024-05-15T16:00:00.000Z","cp":985.54},{"stockId":1000000000685,"date":"2024-05-14T16:00:00.000Z","cp":981.61},{"stockId":1000000000685,"date":"2024-05-13T16:00:00.000Z","cp":993.38},{"stockId":1000000000685,"date":"2024-05-12T16:00:00.000Z","cp":994.72},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000685,"cp":1011.41},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000685,"cp":1039.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000685,"cp":1009.76},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000685,"cp":1023.86},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000685,"cp":1034.69},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000685,"cp":1027.73},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000685,"cp":1042.93},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000685,"cp":1002.42},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000685,"cp":972.38},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000685,"cp":971.86},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000685,"cp":949.83},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000685,"cp":951.92},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000685,"cp":947.27},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000685,"cp":979.34},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000685,"cp":989.93},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000685,"cp":957.95},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000685,"cp":986.79},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000685,"cp":972.2},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000685,"cp":966.84},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000685,"cp":968.03},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000685,"cp":995.01},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000685,"cp":983.32}]}