window.pageData = {"fund":{"_id":3000000005576,"stockCode":"005576","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-01-22T16:00:00.000Z","setUpScale":472007000,"market":"a","tickerId":5576,"custody":"中国建设银行股份有限公司","name":"华泰柏瑞新金融地产灵活配置混合型证券投资基金","shortName":"华泰柏瑞新金融地产A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-03-07T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞新金融地产","pinyin":"htbrxjrdclhpzhhxzqtzjj","memoNum":1,"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":"杨景涵","stockType":"fund_manager","stockCode":"8801396475","exchange":"fm","tickerId":251008152470}],"hotMetrics":{"fss":{"stockId":3000000005576,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9174,"f_ins_h_s_r_c_hy":0.06789999999999996,"f_ins_h_s_r_c_1y":0.04269999999999996,"f_ind_h_s_r":0.08259999999999999,"f_ind_h_s_r_c_hy":-0.0679,"f_ind_h_s_r_c_1y":-0.0427,"f_h_a":19480,"f_h_s_a":91067,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005576,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.6401599289204798,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.8085941760279202,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.34493846324426214,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.8348173515981735,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5464809031948115,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.3081214322781526,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.12603455786263976,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.07365704902650716,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.32228948816730874},"fp":{"stockId":3000000005576,"type":"fp","f_p_r_fys":0.025885039969546497,"f_p_r_m1":0.007907250093497797,"f_p_r_m3":0.023158694001518265,"f_p_r_m6":-0.0030650531099724043,"f_p_r_y1":0.24393162688772296,"f_p_r_y3":0.6073602384300605,"f_cagr_p_r_fs":0.0937672846004447,"f_p_r_y5":0.7864641132081236,"f_p_r_d1":-0.006303580433686284,"f_p_r_y2":0.6114868050916589,"last_data_date":"2026-04-21T16:00:00.000Z"},"ff":{"stockId":3000000005576,"type":"ff","f_m_f":5279470,"f_m_f_r":0.012,"f_c_f":879911,"f_c_f_r":0.002,"f_m_a_c_f":6159381,"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":3000000005576,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.8865,"f_nv_cr":0.00026511134676554526},"f_as":{"stockId":3000000005576,"type":"f_as","f_tas":1424142125.0848,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000016374,"name":"华泰柏瑞新金融地产灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016374","tickerId":16374,"shortName":"华泰柏瑞新金融地产C","currency":"CNY","__csrcFundId":5149,"exchange":"jj","lastUpdated":"2025-01-04T00:32:19.749Z","fundCollectionId":4000050440000,"inceptionDate":"2022-08-03T16:00:00.000Z","followedNum":8,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrxjrdclhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":601077,"holdings":21158824,"marketCap":149169709,"netValueRatio":0.0486,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":601128,"holdings":20814987,"marketCap":148619007,"netValueRatio":0.0485,"quarterlyChange":0.014204545454544082,"stock":{"stockCode":"601128","exchange":"sh","stockType":"company","tickerId":601128,"name":"常熟银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":2244,"holdings":15226300,"marketCap":148608688,"netValueRatio":0.0485,"quarterlyChange":-0.028855721393034606,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":2966,"holdings":17715359,"marketCap":148100401,"netValueRatio":0.0483,"quarterlyChange":0.00844390832328168,"stock":{"stockCode":"002966","exchange":"sz","stockType":"company","tickerId":2966,"name":"苏州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":601838,"holdings":8632832,"marketCap":147794083,"netValueRatio":0.0482,"quarterlyChange":0.06203473945409499,"stock":{"stockCode":"601838","exchange":"sh","stockType":"company","tickerId":601838,"name":"成都银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":601665,"holdings":25651735,"marketCap":147753993,"netValueRatio":0.0482,"quarterlyChange":0.024134253004338024,"stock":{"stockCode":"601665","tickerId":601665,"exchange":"sh","stockType":"company","name":"齐鲁银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":600919,"holdings":13502199,"marketCap":147444013,"netValueRatio":0.0481,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":600926,"holdings":8785116,"marketCap":147150693,"netValueRatio":0.048,"quarterlyChange":0.09620418848167533,"stock":{"stockCode":"600926","exchange":"sh","stockType":"company","tickerId":600926,"name":"杭州银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":2948,"holdings":26789231,"marketCap":138768216,"netValueRatio":0.0453,"quarterlyChange":0.1562500000000009,"stock":{"stockCode":"002948","exchange":"sz","stockType":"company","tickerId":2948,"name":"青岛银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockId":1000000000001336,"holdings":2638500,"marketCap":107816830,"netValueRatio":0.0352,"quarterlyChange":-0.1484820607175723,"stock":{"stockCode":"01336","exchange":"hk","stockType":"company","tickerId":1336,"name":"新华保险"}}],"bondHoldings":[{"_id":"69e8f94e1398d79843000683","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockCode":"019773","stockName":"25国债08","holdings":501000,"marketCap":50765053,"netValueRatio":0.0166,"lastUpdated":"2026-04-22T16:37:34.407Z"},{"_id":"69e8f94e1398d79843000684","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005576,"stockCode":"019785","stockName":"25国债13","holdings":497000,"marketCap":50172626,"netValueRatio":0.0164,"lastUpdated":"2026-04-22T16:37:34.410Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2286160324350652,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48208,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e903487d4d6e1c3441c52d","stockId":3000000005576,"source":"cn_info","declarationDate":"2018-03-08T16:00:00.000Z","appointmentDate":"2018-03-07T16:00:00.000Z","isEmployed":true,"managerId":7251008152470,"manager":{"_id":7251008152470,"name":"杨景涵","tickerId":251008152470,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801396475","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005576,"stockCode":"005576","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"exchange":"jj","tickerId":5576,"name":"华泰柏瑞新金融地产灵活配置混合型证券投资基金","shortName":"华泰柏瑞新金融地产A","fundSecondLevel":"hybrid","inceptionDate":"2018-03-07T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005576,"type":"f_as","f_m_f":5279470,"f_m_f_r":0.012,"f_c_f":879911,"f_c_f_r":0.002,"f_m_a_c_f":6159381,"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":1424142125.0848,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":1,"managerYearStartProfit":0.0259,"managerCagr":0.0938,"managerTotalProfit":1.0714,"indexYearStartProfit":0.0367,"indexCagr":0.0203,"indexTotalProfit":0.1771}],"influencesList":[{"stockId":3000000005576,"date":"2025-07-06T16:00:00.000Z","exDate":"2025-07-06T16:00:00.000Z","dividend":0.0893,"currency":"CNY","influenceDate":"2025-07-06T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"},{"stockId":3000000005576,"date":"2024-07-16T16:00:00.000Z","exDate":"2024-07-16T16:00:00.000Z","dividend":0.0611,"currency":"CNY","influenceDate":"2024-07-16T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8865},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.886},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8727},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8604},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8632},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.855},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8496},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8328},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8392},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8223},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8406},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7986},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8083},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8223},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8281},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8196},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8229},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8275},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8441},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.861},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8374},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7945},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8717},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8761},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8962},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.905},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8989},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8884},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8894},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8798},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8685},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8655},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8822},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8698},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.861},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8812},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.887},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.883},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.876},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.888},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8957},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.903},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9244},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9422},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9405},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9374},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9207},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.934},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9032},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8728},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8753},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9069},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9166},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8701},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8607},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8482},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8349},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8438},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8377},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8497},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8207},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8337},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8503},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8593},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8848},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8649},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8683},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8741},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8926},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8922},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8693},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8389},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8377},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8434},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8502},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8568},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8563},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8603},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8571},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.874},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8685},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8424},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8317},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8417},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8304},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8223},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8289},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.837},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8558},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8585},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.857},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.859},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8705},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8588},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8428},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.855},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8439},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8491},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8323},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8339},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8736},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.861},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8499},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8721},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8991},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9158},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9158},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9012},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.9012},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8814},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8916},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8762},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8786},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8661},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8566},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.866},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8612},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8824},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8911},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8865},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8989},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8923},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8895},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8722},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8775},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8963},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.873},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8496},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8155},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.809},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7943},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7947},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.802},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7787},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7675},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7886},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7812},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7678},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7868},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7798},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8162},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8145},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8345},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8524},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.87},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8635},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8543},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8356},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8314},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8297},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8397},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8573},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8423},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8514},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8515},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8361},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8713},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8851},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.877},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8877},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.883},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.863},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8793},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8695},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8552},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8472},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8541},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8378},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8475},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8514},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8444},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8488},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8227},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8077},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8102},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8504},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8404},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8541},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8391},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8323},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8313},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8203},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8143},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8085},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7816},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7845},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7982},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.818},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8061},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8086},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7881},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7905},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7908},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7933},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7816},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7791},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7716},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7505},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7656},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.8055},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7949},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.765},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7418},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7297},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7089},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7325},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7314},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.735},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7162},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.731},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.7147},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6965},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6918},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6819},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.679},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6829},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6684},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6472},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6428},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.637},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6319},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6211},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6276},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6375},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6291},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6152},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.607},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6111},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6226},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.6352},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5981},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5908},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5715},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5626},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5414},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5256},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5172},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5251},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5293},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5293},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5263},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5166},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5166},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5004},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5095},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5043},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4986},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4927},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.475},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4613},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4613},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4481},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4464},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4139},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5422},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5489},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5296},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.523},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5319},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5386},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5345},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5418},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.548},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5363},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5503},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5727},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5593},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5569},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5531},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5162},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5097},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.508},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5015},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.511},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5159},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5048},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4812},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4808},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4772},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5081},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.505},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4702},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4975},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4948},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4947},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5032},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5082},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5048},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5041},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.492},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5068},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4958},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4969},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5021},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4968},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4906},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5143},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5028},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4878},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4614},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4879},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4857},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4817},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.479},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4636},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4606},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4347},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4485},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4681},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4765},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.475},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4723},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4646},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4786},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5288},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5489},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5297},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5296},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5348},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5222},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.502},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4875},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4973},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5083},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4951},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5024},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5049},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5419},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5248},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5415},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5469},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5266},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5048},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5089},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5104},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4884},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4896},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4786},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4876},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4613},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4558},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4557},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5067},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5077},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5097},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5103},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4864},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5021},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5075},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4911},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5213},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5454},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5804},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5186},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5377},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5042},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4865},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4754},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4752},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4957},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4952},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5068},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5135},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5213},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5072},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5105},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5208},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.484},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5065},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4718},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.515},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4816},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4948},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4389},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.5453},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.4854},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3905},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3669},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3099},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2809},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2263},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2111},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.204},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1917},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1825},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1844},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.178},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2014},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1987},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2183},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2209},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2159},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2228},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2347},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2406},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2318},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2524},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.261},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2651},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2614},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2557},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2461},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2622},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2676},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2423},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2335},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2213},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2264},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2197},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2263},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2224},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2281},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2262},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2362},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2501},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2576},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2619},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2428},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2475},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2331},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2361},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2487},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2489},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2488},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2601},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2692},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2619},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.256},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.265},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2677},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2486},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2471},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2536},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.235},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2464},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2655},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2775},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2758},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2641},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2414},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2416},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2336},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2306},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2294},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2249},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2369},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2388},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2478},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2382},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2329},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2451},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.228},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2392},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2397},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2621},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.256},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2583},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2779},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2675},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2831},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2835},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.297},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3089},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3161},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2996},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3118},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3249},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3187},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3189},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.3273},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2989},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2733},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2678},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2724},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2499},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2207},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2052},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.213},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2106},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1984},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.2043},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1813},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1832},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000005576,"lxr_nv_fc":1.1685}],"priceMetricsList":[{"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},{"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}]}