window.pageData = {"fund":{"_id":3000000004905,"stockCode":"004905","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-07-16T16:00:00.000Z","setUpScale":711516000,"market":"a","tickerId":4905,"custody":"中国银行股份有限公司","name":"华泰柏瑞生物医药灵活配置混合型证券投资基金","shortName":"华泰柏瑞生物医药混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-08-15T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞生物医药混合","pinyin":"htbrswyylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"张弘","stockType":"fund_manager","stockCode":"8801622136","exchange":"fm","tickerId":2608198050}],"hotMetrics":{"fss":{"stockId":3000000004905,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.27140000000000003,"f_ins_h_s_r_c_hy":0.16180000000000003,"f_ins_h_s_r_c_1y":0.12730000000000002,"f_ind_h_s_r":0.7286,"f_ind_h_s_r_c_hy":-0.16180000000000005,"f_ind_h_s_r_c_1y":-0.12729999999999997,"f_h_a":17126,"f_h_s_a":9276,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004905,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.7689743304811646,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.3833914559721011,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.5732625055334218,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.949189312628454,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.8064399855821218,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.5566515249837768,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.5872439343309603,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.7449506810709253,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.22040412914561827},"fp":{"stockId":3000000004905,"type":"fp","f_p_r_fys":0.00503844144211385,"f_p_r_m1":0.07962153710459874,"f_p_r_m3":-0.010072418483255241,"f_p_r_m6":-0.0889745931865088,"f_p_r_y1":0.06565096952908589,"f_p_r_y3":0.13394812194711148,"f_p_r_y5":-0.09177065767284986,"f_cagr_p_r_fs":0.12077367630073521,"f_p_r_d1":0.0032493907392361354,"f_p_r_y2":0.2967207588963259,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000004905,"type":"ff","f_m_f":2517800,"f_m_f_r":0.012,"f_c_f":419633,"f_c_f_r":0.002,"f_m_a_c_f":2937433,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000004905,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":2.6929,"f_nv_cr":-0.002961975637750358},"f_as":{"stockId":3000000004905,"type":"f_as","f_tas":355263853.11,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010031,"name":"华泰柏瑞生物医药灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-08-19T16:00:00.000Z","fundStatus":"normal","stockCode":"010031","tickerId":10031,"shortName":"华泰柏瑞生物医药混合C","__csrcFundId":4668,"lastUpdated":"2025-01-04T00:32:05.716Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrswyylhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":688266,"holdings":523462,"marketCap":51718045,"netValueRatio":0.0931,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":2653,"holdings":919999,"marketCap":49937545,"netValueRatio":0.0899,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":2294,"holdings":793500,"marketCap":48649485,"netValueRatio":0.0876,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":688331,"holdings":370642,"marketCap":47727570,"netValueRatio":0.0859,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":688506,"holdings":167380,"marketCap":46531640,"netValueRatio":0.0838,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":600276,"holdings":577990,"marketCap":31916607,"netValueRatio":0.0575,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":603259,"holdings":312200,"marketCap":30626820,"netValueRatio":0.0551,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":688578,"holdings":272898,"marketCap":26198208,"netValueRatio":0.0472,"quarterlyChange":-0.07825252040326536,"stock":{"stockCode":"688578","tickerId":688578,"exchange":"sh","stockType":"company","name":"艾力斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":300765,"holdings":813455,"marketCap":25835330,"netValueRatio":0.0465,"quarterlyChange":-0.11948988078735767,"stock":{"stockCode":"300765","exchange":"sz","stockType":"company","tickerId":300765,"name":"新诺威"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004905,"stockId":688617,"holdings":100881,"marketCap":25219241,"netValueRatio":0.0454,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}}],"lastFsMetrics":{"latestTurnoverRate":4.802337404129883,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48229,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8649268fdedf35262861","stockId":3000000004905,"source":"cn_info","declarationDate":"2020-07-03T16:00:00.000Z","appointmentDate":"2017-08-15T16:00:00.000Z","departureDate":"2020-07-02T16:00:00.000Z","isEmployed":false,"managerId":7242410150070,"manager":{"_id":7242410150070,"name":"徐晓杰","tickerId":242410150070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801397768","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004905,"stockCode":"004905","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":4905,"name":"华泰柏瑞生物医药灵活配置混合型证券投资基金","shortName":"华泰柏瑞生物医药混合A","fundSecondLevel":"hybrid","inceptionDate":"2017-08-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004905,"type":"f_as","f_m_f":2517800,"f_m_f_r":0.012,"f_c_f":419633,"f_c_f_r":0.002,"f_m_a_c_f":2937433,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":355263853.11,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.005,"managerCagr":0.3595,"managerTotalProfit":1.4224,"indexYearStartProfit":0.0301,"indexCagr":0.0635,"indexTotalProfit":0.194},{"_id":"69eb8649268fdedf35262862","stockId":3000000004905,"source":"cn_info","declarationDate":"2021-10-08T16:00:00.000Z","appointmentDate":"2020-06-07T16:00:00.000Z","departureDate":"2021-10-07T16:00:00.000Z","isEmployed":false,"managerId":7002608198050,"manager":{"_id":7002608198050,"name":"张弘","tickerId":2608198050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622136","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004905,"stockCode":"004905","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":4905,"name":"华泰柏瑞生物医药灵活配置混合型证券投资基金","shortName":"华泰柏瑞生物医药混合A","fundSecondLevel":"hybrid","inceptionDate":"2017-08-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004905,"type":"f_as","f_m_f":2517800,"f_m_f_r":0.012,"f_c_f":419633,"f_c_f_r":0.002,"f_m_a_c_f":2937433,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":355263853.11,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.005,"managerCagr":0.3552,"managerTotalProfit":0.4998,"indexYearStartProfit":0.0301,"indexCagr":0.1649,"indexTotalProfit":0.2258},{"_id":"69eb8649268fdedf35262863","stockId":3000000004905,"source":"cn_info","declarationDate":"2024-02-19T16:00:00.000Z","appointmentDate":"2024-02-18T16:00:00.000Z","isEmployed":true,"managerId":7002608198050,"manager":{"_id":7002608198050,"name":"张弘","tickerId":2608198050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801622136","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004905,"stockCode":"004905","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":4905,"name":"华泰柏瑞生物医药灵活配置混合型证券投资基金","shortName":"华泰柏瑞生物医药混合A","fundSecondLevel":"hybrid","inceptionDate":"2017-08-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004905,"type":"f_as","f_m_f":2517800,"f_m_f_r":0.012,"f_c_f":419633,"f_c_f_r":0.002,"f_m_a_c_f":2937433,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":355263853.11,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.005,"managerCagr":0.1417,"managerTotalProfit":0.3349,"indexYearStartProfit":0.0301,"indexCagr":0.1673,"indexTotalProfit":0.4012},{"_id":"69eb8649268fdedf35262864","stockId":3000000004905,"source":"cn_info","declarationDate":"2024-02-19T16:00:00.000Z","appointmentDate":"2021-09-23T16:00:00.000Z","departureDate":"2024-02-18T16:00:00.000Z","isEmployed":false,"managerId":7002406219050,"manager":{"_id":7002406219050,"name":"谢峰","tickerId":2406219050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20822727","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004905,"stockCode":"004905","stockType":"fund","areaCode":"cn","followedNum":27,"blackenedNum":0,"exchange":"jj","tickerId":4905,"name":"华泰柏瑞生物医药灵活配置混合型证券投资基金","shortName":"华泰柏瑞生物医药混合A","fundSecondLevel":"hybrid","inceptionDate":"2017-08-15T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000004905,"type":"f_as","f_m_f":2517800,"f_m_f_r":0.012,"f_c_f":419633,"f_c_f_r":0.002,"f_m_a_c_f":2937433,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":355263853.11,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":4,"managerYearStartProfit":0.005,"managerCagr":-0.1832,"managerTotalProfit":-0.3851,"indexYearStartProfit":0.0301,"indexCagr":-0.137,"indexTotalProfit":-0.2981}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6929},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7009},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7638},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7326},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7684},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7822},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8416},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.856},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7634},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7858},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7506},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7475},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8195},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7758},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7953},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.856},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8311},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6498},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6615},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6568},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4898},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5129},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4943},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4138},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5187},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5466},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5803},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.557},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5182},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4746},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4938},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5433},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5812},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.449},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4862},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3797},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3374},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3684},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4344},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4833},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.495},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5435},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5438},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5811},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6202},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6383},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6481},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5826},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5589},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5625},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5597},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5365},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5165},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5996},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6343},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6521},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6863},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.704},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7203},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7015},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7666},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7709},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8135},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8477},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8555},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8945},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9365},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9159},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9398},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8627},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8602},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7799},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7749},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6794},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.692},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7244},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.785},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7922},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8148},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.809},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.81},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7543},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7822},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7457},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7899},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8716},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8891},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8937},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8965},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9117},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9216},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9217},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8852},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9051},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.954},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.987},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9614},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9745},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9213},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.909},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8524},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9098},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9034},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9317},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9278},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9942},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9993},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9282},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8966},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9142},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8671},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9254},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9319},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.948},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0404},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0424},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8812},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.938},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.964},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9869},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9559},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9477},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0031},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0313},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0038},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0027},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0357},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9944},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9189},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0067},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0544},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1444},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2203},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1446},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1673},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2535},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.216},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1242},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1615},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1517},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2021},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1732},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1731},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1923},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2265},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2206},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2232},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2667},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.3385},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.3624},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2561},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.3757},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2907},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.3172},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1847},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1062},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.12},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2101},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2467},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1715},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1518},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1192},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1562},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1698},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1584},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1223},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1232},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0448},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0789},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0679},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0802},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1531},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1308},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1389},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1538},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1654},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1771},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.2198},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1388},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0423},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0804},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.07},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0835},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0895},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.1363},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":3.0654},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.967},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9653},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9029},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8633},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8258},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7963},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7708},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8062},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8634},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8234},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7783},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8672},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7512},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7365},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7502},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.798},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7782},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7637},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7148},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7309},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7721},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7728},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9058},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9344},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9948},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8856},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.9098},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.901},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8023},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7608},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.8098},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7738},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.7443},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6982},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5673},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5689},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.538},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5846},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.6017},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5841},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5331},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4333},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4254},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3985},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3803},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3606},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4508},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4228},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4435},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4982},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5239},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4689},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4815},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4678},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.527},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4898},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.5772},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4981},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4024},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4213},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4228},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4483},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4554},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4245},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3707},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2551},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2473},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2424},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4393},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4467},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4431},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3198},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.3301},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2965},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1844},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1871},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1893},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2087},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.255},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.256},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2387},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2004},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1866},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1616},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1743},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2207},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.223},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2158},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2246},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1743},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1634},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1608},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.155},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1847},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1572},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1005},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1283},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1451},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0679},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0421},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0351},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0459},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0564},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0333},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0497},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0372},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0543},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0388},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0344},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0122},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0322},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0364},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0323},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0422},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0466},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0477},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0116},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9873},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.989},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0176},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9494},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9297},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9471},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9508},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9715},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9832},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9872},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0036},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0347},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0569},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.06},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0387},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.044},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0649},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.048},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0813},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0813},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.091},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0972},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1199},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1467},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1829},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.175},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1823},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2041},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2149},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.196},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1963},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2308},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.233},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1967},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1621},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1792},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1098},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0923},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0798},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1667},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1743},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.071},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0452},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0949},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.137},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1978},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2258},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2195},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1979},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2098},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1741},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1834},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1554},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1381},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1195},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1295},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1588},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1993},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1867},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1714},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1855},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.192},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2095},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1896},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.128},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1252},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1461},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1793},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1499},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2381},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2427},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.4172},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2497},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0311},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9282},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.8566},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.8479},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.8214},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.8516},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.8982},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.915},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9205},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9398},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9722},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9423},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9489},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9571},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9867},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9675},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9497},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9326},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.953},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.956},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9494},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9523},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9475},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.949},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9658},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9577},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9596},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9868},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9986},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9777},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9703},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9886},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9966},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9777},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9933},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9846},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9899},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9658},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.968},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9533},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9685},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.8886},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9127},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.932},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9401},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9479},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.972},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0427},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0276},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0324},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0129},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9854},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9956},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0184},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9886},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9629},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9681},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.966},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0185},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9433},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.966},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":1.9963},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.014},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0065},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0067},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.025},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0569},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0231},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0439},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0817},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.067},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.0874},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1075},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1167},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1055},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1252},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1277},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1382},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1124},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1306},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1472},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1554},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.119},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1244},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1168},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1233},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1297},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1443},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1249},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1411},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1629},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1832},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1882},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1898},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1865},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2053},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2384},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2193},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2305},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.237},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2176},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2341},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.2334},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1634},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000004905,"lxr_nv_fc":2.1506}],"priceMetricsList":[{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}