window.pageData = {"fund":{"_id":3000000021842,"name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021842","tickerId":21842,"shortName":"国富全球科技互联混合（QDII）人民币C","currency":"CNY","exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-07-24T16:00:00.000Z","pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","fundCollectionId":4000050420000,"followedNum":7,"memoNum":1,"fundCollection":{"_id":4000050420000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50420000","tickerId":50420000,"name":"国海富兰克林基金管理有限公司"},"managers":[{"_id":7002403159340,"name":"徐成","gender":"m","educationCode":"001002","resume":"徐成：男，CFA，朴茨茅斯大学（英国）金融决策分析硕士。历任永丰金证券（亚洲）有限公司上海办事处研究员，新加坡东京海上国际资产管理有限公司上海办事处研究员、高级研究员、首席代表，国海富兰克林基金管理有限公司QDII投资副总监。截至本招募说明书（更新）所载内容截止日任国海富兰克林基金管理有限公司QDII投资总监，自2015年12月24日起任富兰克林国海亚洲（除日本）机会股票型证券投资基金及富兰克林国海大中华精选混合型证券投资基金的基金经理，自2017年1月25日起任富兰克林国海美元债一年持有期债券型证券投资基金的基金经理，自2017年7月8日起任富兰克林国海沪港深成长精选股票型证券投资基金的基金经理，自2018年8月22日起任富兰克林国海估值优势灵活配置混合型证券投资基金的基金经理，自2018年11月20日起任富兰克林国海全球科技互联混合型证券投资基金（QDII）的基金经理，自2020年8月18日起任富兰克林国海港股通远见价值混合型证券投资基金的基金经理。","tickerId":2403159340,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801403060","exchange":"fm","cnInfoCode":"8801403060","lastUpdated":"2024-09-13T15:14:37.127Z","followedNum":19,"currency":"CNY","workingDate":"2015-12-23T16:00:00.000Z","fundCompanyId":4000050420000,"fundManagerSecondLevel":"QDII","pinyin":"xc","appointmentDate":"2024-07-24T16:00:00.000Z"},{"_id":7042408183730,"name":"狄星华","gender":"f","educationCode":"001002","nationalityCode":"002001","resume":"狄星华：女，CFA，上海大学世界经济学硕士。历任道琼斯咨询（上海）有限公司分析师，易唯思商务咨询有限公司高级分析师，国海富兰克林基金管理有限公司高级研究员。自2018年11月20日至本招募说明书（更新）所载内容截止日任国海富兰克林基金管理有限公司富兰克林国海全球科技互联混合型证券投资基金（QDII）的基金经理兼高级研究员。","tickerId":42408183730,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801603933","exchange":"fm","cnInfoCode":"8801603933","lastUpdated":"2024-07-22T14:57:43.195Z","followedNum":15,"currency":"CNY","workingDate":"2018-11-19T16:00:00.000Z","fundCompanyId":4000050420000,"fundManagerSecondLevel":"QDII","pinyin":"dxh","appointmentDate":"2024-07-24T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000021842,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.1449,"f_ind_h_s_r":0.8551000000000001,"f_h_a":17934,"f_ind_h_s_r_c_hy":-0.13929999999999987,"f_ins_h_s_r_c_hy":0.1393},"fpr":{"stockId":3000000021842,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.05419580419580419,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.029462738301559793,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.050699300699300696,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.03019538188277087,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.01721170395869191,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.042435424354243544},"fp":{"stockId":3000000021842,"type":"fp","f_p_r_d1":-0.019927110275099857,"f_cagr_p_r_fs":0.4084932083280095,"f_p_r_m1":0.1254386144912074,"f_p_r_m3":0.20410985971152007,"f_p_r_fys":0.23432506639060247,"f_p_r_m6":0.30517348055780325,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y1":0.9064270569015269},"ff":{"stockId":3000000021842,"type":"ff","f_m_f":4538148,"f_m_f_r":0.012,"f_c_f":756358,"f_c_f_r":0.002,"f_m_a_c_f":5294506,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000021842,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":5.4846,"f_nv_cr":0.06714660959237295},"f_as":{"stockId":3000000021842,"type":"f_as","f_tas":636055602.91,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006374,"__csrcFundId":5717,"stockCode":"006374","name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6374,"fundStatus":"normal","status":"normal","shortName":"国富全球科技互联混合（QDII）美元现汇A","lastUpdated":"2025-01-08T23:14:15.154Z","exchange":"jj","inceptionDate":"2018-11-19T16:00:00.000Z","followedNum":14,"fundCollectionId":4000050420000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","memoNum":1},{"_id":3000000006373,"__csrcFundId":5717,"stockCode":"006373","name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":6373,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:15.151Z","status":"normal","exchange":"jj","shortName":"国富全球科技互联混合（QDII）人民币A","inceptionDate":"2018-11-19T16:00:00.000Z","followedNum":87,"fundCollectionId":4000050420000,"currency":"CNY","masterFundShortName":"国富全球科技互联混合(QDII)","pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","memoNum":5},{"_id":3000000021843,"name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"021843","tickerId":21843,"shortName":"国富全球科技互联混合（QDII）美元现汇C","currency":"CNY","__csrcFundId":5717,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-08T23:14:41.591Z","inceptionDate":"2024-07-24T16:00:00.000Z","pinyin":"flklghqqkjhlhhxzqtzjj(qdii)","fundCollectionId":4000050420000,"followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000072312500,"holdings":136214,"marketCap":273257517,"netValueRatio":0.0856,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7871249877182966,"stock":{"stockType":"company","stockCode":"MU","exchange":"nasdaq","name":"美光科技","tickerId":72312500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000104617900,"holdings":106220,"marketCap":226884011,"netValueRatio":0.071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09943747774313749,"stock":{"stockType":"company","stockCode":"TSM","exchange":"nyse","name":"台积电","tickerId":104617900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000104581000,"holdings":160100,"marketCap":209870479,"netValueRatio":0.0657,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.031341507506351896,"stock":{"stockType":"company","stockCode":"NVDA","exchange":"nasdaq","name":"英伟达","tickerId":104581000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000078901900,"holdings":47216,"marketCap":160499849,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.050892508298012284,"stock":{"stockType":"company","stockCode":"MSFT","exchange":"nasdaq","name":"微软","tickerId":78901900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000092887600,"holdings":178000,"marketCap":146907261,"netValueRatio":0.046,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.7113884555382204,"stock":{"stockType":"company","stockCode":"TSEM","exchange":"nasdaq","name":"tower半导体","tickerId":92887600}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000131860500,"holdings":39669,"marketCap":125393389,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.025315313282642693,"stock":{"stockType":"company","stockCode":"TSLA","exchange":"nasdaq","name":"特斯拉","tickerId":131860500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000111694200,"holdings":257800,"marketCap":125029700,"netValueRatio":0.0391,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21939393939394036,"stock":{"stockType":"company","stockCode":"TTMI","exchange":"nasdaq","name":"ttm科技","tickerId":111694200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000032019300,"holdings":62000,"marketCap":118472673,"netValueRatio":0.0371,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07431856272663118,"stock":{"stockType":"company","stockCode":"AAPL","exchange":"nasdaq","name":"苹果","tickerId":32019300}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockId":100000002474100,"holdings":177700,"marketCap":109363995,"netValueRatio":0.0342,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11099555706199138,"stock":{"stockType":"company","stockCode":"GLW","exchange":"nyse","name":"康宁","tickerId":2474100}}],"bondHoldings":[{"_id":"69723ac41987889646e6f657","date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockCode":"019766","stockName":"25国债01","holdings":140000000,"marketCap":141561709,"netValueRatio":0.0443,"lastUpdated":"2026-01-22T14:57:08.029Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723ac41987889646e6f658","date":"2025-12-30T16:00:00.000Z","fundId":3000000006373,"stockCode":"019785","stockName":"25国债13","holdings":85900000,"marketCap":86417988,"netValueRatio":0.0271,"lastUpdated":"2026-01-22T14:57:08.033Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"徐成","d":"公司QDII投资总监，国富亚洲机会股票(QDII)基金、国富大中华精选混合(QDII)基金、国富美元债一年持有期债券(QDII)基金、国富沪港深成长精选股票基金、国富估值优势混合基金、国富全球科技互联混合(QDII)基金及国富港股通远见价值混合基金的基金经理","wy":19,"md":"徐成先生，CFA，朴茨茅斯大学（英国）金融决策分析硕士。历任永丰金证券（亚洲）有限公司上海办事处研究员，新加坡东京海上国际资产管理有限公司上海办事处研究员、高级研究员、首席代表，国海富兰克林基金管理有限公司QDII投资副总监。截至本报告期末任国海富兰克林基金管理有限公司QDII投资总监，国富亚洲机会股票(QDII)基金、国富大中华精选混合(QDII)基金、国富美元债一年持有期债券(QDII)基金、国富沪港深成长精选股票基金、国富估值优势混合基金、国富全球科技互联混合(QDII)基金及国富港股通远见价值混合基金的基金经理。","ad":"2018-11-19T16:00:00.000Z"},{"name":"狄星华","d":"国富全球科技互联混合(QDII)基金的基金经理兼高级研究员","wy":17,"md":"狄星华女士，CFA，上海大学世界经济学硕士。历任道琼斯咨询(上海)有限公司分析师，易唯思商务咨询有限公司高级分析师。截至本报告期末任国海富兰克林基金管理有限公司国富全球科技互联混合(QDII)基金的基金经理兼高级研究员。","ad":"2018-11-19T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48091,"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":"69d7be1a98e861f042d49b07","stockId":3000000021842,"source":"cn_info","declarationDate":"2024-07-18T16:00:00.000Z","appointmentDate":"2024-07-24T16:00:00.000Z","isEmployed":true,"managerId":7002403159340,"manager":{"_id":7002403159340,"name":"徐成","tickerId":2403159340,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801403060","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000021842,"name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"021842","tickerId":21842,"shortName":"国富全球科技互联混合（QDII）人民币C","currency":"CNY","exchange":"jj","inceptionDate":"2024-07-24T16:00:00.000Z","followedNum":7,"memoNum":1},"fundHotMetrics":{"stockId":3000000021842,"type":"f_as","f_m_f":4538148,"f_m_f_r":0.012,"f_c_f":756358,"f_c_f_r":0.002,"f_m_a_c_f":5294506,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":636055602.91,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":8,"managerYearStartProfit":0.2343,"managerCagr":0.4085,"managerTotalProfit":0.7928,"indexYearStartProfit":-0.012,"indexCagr":0.1935,"indexTotalProfit":0.3519},{"_id":"69d7be1a98e861f042d49b08","stockId":3000000021842,"source":"cn_info","declarationDate":"2024-07-18T16:00:00.000Z","appointmentDate":"2024-07-24T16:00:00.000Z","isEmployed":true,"managerId":7042408183730,"manager":{"_id":7042408183730,"name":"狄星华","tickerId":42408183730,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801603933","exchange":"fm","followedNum":15,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000021842,"name":"富兰克林国海全球科技互联混合型证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","stockCode":"021842","tickerId":21842,"shortName":"国富全球科技互联混合（QDII）人民币C","currency":"CNY","exchange":"jj","inceptionDate":"2024-07-24T16:00:00.000Z","followedNum":7,"memoNum":1},"fundHotMetrics":{"stockId":3000000021842,"type":"f_as","f_m_f":4538148,"f_m_f_r":0.012,"f_c_f":756358,"f_c_f_r":0.002,"f_m_a_c_f":5294506,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-16T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":636055602.91,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":8,"managerYearStartProfit":0.2343,"managerCagr":0.4085,"managerTotalProfit":0.7928,"indexYearStartProfit":-0.012,"indexCagr":0.1935,"indexTotalProfit":0.3519}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.4846},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1395},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0926},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0721},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.055},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.8705},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.6519},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.8516},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.8768},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1561},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1152},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0451},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0164},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1856},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1735},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1481},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1377},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0396},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9957},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1468},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0943},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0021},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.8733},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0977},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1831},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1434},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.4102},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.3621},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.378},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.5128},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.4141},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1923},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.2139},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1228},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1673},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1163},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9633},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9766},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1546},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.196},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1149},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1937},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.1912},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0916},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9626},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9665},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0248},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":5.0052},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.8516},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9014},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.9087},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.8363},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.7447},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.7604},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.7134},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.6738},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.5549},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.6334},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.6419},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.5263},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4434},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4571},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.473},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4871},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4921},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4618},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4381},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3832},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2946},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1863},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.28},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3101},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3339},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4568},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4724},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4369},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4099},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3638},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3313},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3164},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3157},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2833},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2992},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2572},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.249},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1991},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1769},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0342},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0198},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1674},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1333},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2175},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2629},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2343},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3775},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3553},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.402},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2653},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2969},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3506},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2716},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3946},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3618},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3569},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.4161},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3719},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3549},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2739},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2107},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1539},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1942},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2086},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1554},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1724},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1893},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1491},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2111},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1276},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.3022},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2022},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1678},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1671},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1874},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2153},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.2382},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.211},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1855},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1325},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1491},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.1315},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.078},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0807},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0779},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0716},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0507},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0235},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.0148},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9823},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9403},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.985},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":4.009},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9691},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9699},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.957},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9589},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8847},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8903},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9191},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9864},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9773},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9651},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9745},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9874},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9287},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9471},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9386},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9277},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9136},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9365},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8682},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9809},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.952},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9348},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.9056},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8923},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8906},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8651},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8298},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8563},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8572},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8524},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8145},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8118},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7865},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7721},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7964},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8263},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7974},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8125},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.833},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8324},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7922},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7765},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8219},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.8092},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7729},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.736},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7048},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6424},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6248},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6541},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6595},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6652},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6825},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6301},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6775},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6724},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.683},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6776},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.673},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6313},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6291},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6073},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5513},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5605},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5566},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5827},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5136},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5171},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5466},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5281},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.571},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5754},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5762},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5639},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5743},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5613},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5227},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.391},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3975},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3631},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3413},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2653},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2425},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.25},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2165},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1082},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.029},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.9594},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0291},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0299},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0367},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1194},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1125},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1027},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.056},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1728},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.8769},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.9061},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0697},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.245},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2144},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.189},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2017},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2869},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3161},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3855},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3761},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.293},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2855},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2968},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2466},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2849},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2631},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1735},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2396},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.196},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1894},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3286},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3346},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4024},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3425},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3724},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4528},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4176},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4908},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4516},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5053},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5526},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.615},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6493},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6747},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6724},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6719},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6563},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6161},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.622},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6397},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6198},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.635},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6304},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5278},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6943},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.7037},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6834},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6318},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5932},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5954},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5566},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5676},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4738},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4706},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.536},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5354},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5467},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6192},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5741},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5054},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4929},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.522},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5552},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5955},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6067},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6073},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5405},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5211},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5184},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6559},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6243},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6341},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6396},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5812},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.599},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6302},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6056},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.6295},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5641},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5405},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4706},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4725},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4994},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4927},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4985},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4828},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4739},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4698},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4336},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4308},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.482},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5082},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5227},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5293},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5053},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.5028},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4372},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3617},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3364},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3457},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3229},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.41},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.4125},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3748},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3772},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3706},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3658},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3997},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3984},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.406},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.398},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3654},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3427},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3914},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3795},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3449},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.3315},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.312},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2317},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2614},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2324},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2398},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2185},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2201},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2265},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1504},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1725},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1402},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0786},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0578},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0204},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0907},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0937},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1042},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2025},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2095},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1791},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1703},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2003},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1838},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2221},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1896},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2395},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2227},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2279},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.207},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.2122},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1501},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1487},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0787},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0718},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0331},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.9407},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.9499},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.8899},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":2.9721},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0614},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.1239},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0262},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0784},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0822},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021842,"lxr_nv_fc":3.0593}],"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}]}