window.pageData = {"fund":{"_id":3000000006104,"stockCode":"006104","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-18T16:00:00.000Z","setUpScale":906808000,"market":"a","tickerId":6104,"custody":"中国工商银行股份有限公司","name":"华泰柏瑞量化智慧灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化智慧混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-06-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrlhzhlhpzhhxzqtzjj","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":"笪篁","stockType":"fund_manager","stockCode":"db20745985","exchange":"fm","tickerId":408203940}],"hotMetrics":{"fss":{"stockId":3000000006104,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6376,"f_ind_h_s_r":0.3624,"f_h_a":16268,"f_h_s_a":16085,"f_ind_h_s_r_c_1y":-0.46660000000000007,"f_ind_h_s_r_c_hy":-0.2824999999999999,"f_ins_h_s_r_c_1y":0.4665999999999999,"f_ins_h_s_r_c_hy":0.2825,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006104,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.25774225774225773,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.6148722428477834,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.35845078237709466,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.22822857142857142,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.21162623108335335,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.21012329656067488,"f_p_r_y3_ssc":6873,"f_p_r_y3_ssrp":0.12077997671711292,"f_p_r_y5_ssc":4227,"f_p_r_y5_ssrp":0.08400378608613346,"f_cagr_p_r_fs_ssc":9078,"f_cagr_p_r_fs_ssrp":0.19323565054533437},"fp":{"stockId":3000000006104,"type":"fp","f_p_r_fys":0.07423840453755437,"f_p_r_m1":-0.013732571812531291,"f_p_r_m3":0.009760082552240812,"f_p_r_m6":0.10320368282600656,"f_p_r_y1":0.5279765777488636,"f_p_r_y3":0.4984368021438177,"f_cagr_p_r_fs":0.12376444302579692,"f_p_r_d1":-0.0003656752803509189,"f_p_r_y5":0.6806211535709215,"f_p_r_y2":0.661243545306647,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000006104,"type":"ff","f_m_f":1693972,"f_m_f_r":0.012,"f_c_f":282328,"f_c_f_r":0.002,"f_m_a_c_f":1976300,"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":"2025-06-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006104,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":2.3485,"f_nv_cr":0.0005538513974097103},"f_as":{"stockId":3000000006104,"type":"f_as","f_tas":153377836.79119998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000001244,"stockCode":"001244","stockType":"fund","areaCode":"cn","followedNum":39,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-05-18T16:00:00.000Z","setUpScale":906808000,"market":"a","tickerId":1244,"custody":"中国工商银行股份有限公司","name":"华泰柏瑞量化智慧灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化智慧混合A","fundSecondLevel":"hybrid","__csrcFundId":4025,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:37.524Z","masterFundFlag":1,"inceptionDate":"2015-06-02T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化智慧混合","pinyin":"htbrlhzhlhpzhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":688017,"holdings":38540,"marketCap":7403534,"netValueRatio":0.0117,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06261754618873794,"stock":{"stockCode":"688017","tickerId":688017,"exchange":"sh","stockType":"company","name":"绿的谐波"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":601211,"holdings":276300,"marketCap":5677965,"netValueRatio":0.009,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09771465808617452,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":300454,"holdings":47300,"marketCap":5447068,"netValueRatio":0.0086,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08239043824701175,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":603444,"holdings":12500,"marketCap":5298125,"netValueRatio":0.0084,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2433687937713993,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":688702,"holdings":33194,"marketCap":4703257,"netValueRatio":0.0075,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.11990199177995597,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":688322,"holdings":51835,"marketCap":4648044,"netValueRatio":0.0074,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.01569703622392926,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":688183,"holdings":47972,"marketCap":4590440,"netValueRatio":0.0073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.21898089171974533,"stock":{"stockCode":"688183","tickerId":688183,"exchange":"sh","stockType":"company","name":"生益电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":600,"holdings":531800,"marketCap":4536254,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.15426251691475001,"stock":{"stockCode":"000600","exchange":"sz","stockType":"company","tickerId":600,"name":"建投能源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":689009,"holdings":81309,"marketCap":4519967,"netValueRatio":0.0072,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16319347289519448,"stock":{"stockCode":"689009","tickerId":689009,"exchange":"sh","stockType":"company","name":"九号公司"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockId":688072,"holdings":13470,"marketCap":4445100,"netValueRatio":0.0071,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.26835267891459713,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}}],"bondHoldings":[{"_id":"69723a8a1987889646e6e548","date":"2025-12-30T16:00:00.000Z","fundId":3000000001244,"stockCode":"019766","stockName":"25国债01","holdings":20000,"marketCap":2022310,"netValueRatio":0.0032,"lastUpdated":"2026-01-22T14:56:10.372Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48125,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd03adf5119fc5d9192457","stockId":3000000006104,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2021-09-16T16:00:00.000Z","isEmployed":true,"managerId":7000408203940,"manager":{"_id":7000408203940,"name":"笪篁","tickerId":408203940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20745985","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006104,"stockCode":"006104","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":6104,"name":"华泰柏瑞量化智慧灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化智慧混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-06-18T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000006104,"type":"f_as","f_m_f":1693972,"f_m_f_r":0.012,"f_c_f":282328,"f_c_f_r":0.002,"f_m_a_c_f":1976300,"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":"2025-06-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":153377836.79119998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":4,"employedMonths":6,"managerYearStartProfit":0.0742,"managerCagr":0.0686,"managerTotalProfit":0.3547,"indexYearStartProfit":0.0035,"indexCagr":-0.0096,"indexTotalProfit":-0.0432},{"_id":"69dd03adf5119fc5d9192458","stockId":3000000006104,"source":"cn_info","declarationDate":"2021-11-02T16:00:00.000Z","appointmentDate":"2018-06-18T16:00:00.000Z","departureDate":"2021-11-01T16:00:00.000Z","isEmployed":false,"managerId":7200817131720,"manager":{"_id":7200817131720,"name":"田汉卿","tickerId":200817131720,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20188215","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006104,"stockCode":"006104","stockType":"fund","areaCode":"cn","followedNum":14,"blackenedNum":0,"exchange":"jj","tickerId":6104,"name":"华泰柏瑞量化智慧灵活配置混合型证券投资基金","shortName":"华泰柏瑞量化智慧混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-06-18T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000006104,"type":"f_as","f_m_f":1693972,"f_m_f_r":0.012,"f_c_f":282328,"f_c_f_r":0.002,"f_m_a_c_f":1976300,"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":"2025-06-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":153377836.79119998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.0742,"managerCagr":0.1705,"managerTotalProfit":0.6999,"indexYearStartProfit":0.0035,"indexCagr":0.0899,"indexTotalProfit":0.3366}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3485},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3472},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3168},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3258},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2275},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2165},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2335},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2687},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.225},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2637},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.261},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2356},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2661},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2246},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1786},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2735},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.286},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3462},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3265},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3705},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3812},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4044},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4138},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4041},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3645},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3868},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3691},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.354},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3674},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4462},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4518},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4367},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4213},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3885},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3671},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4028},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3776},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3709},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3641},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3216},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3216},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3579},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3575},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3062},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3984},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4273},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4533},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4419},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4276},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4376},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.4115},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3985},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3615},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3753},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3604},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3529},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3391},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3258},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.3487},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.315},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2796},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2906},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2831},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.2433},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1862},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1919},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.185},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1978},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1881},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1779},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1548},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1484},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1262},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1124},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1236},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0788},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1064},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1222},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.118},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1111},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1196},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1015},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0723},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0658},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0672},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0794},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0614},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0435},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0414},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0339},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0095},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9926},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.055},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0697},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0708},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0922},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.107},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1407},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1147},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1214},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.141},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1437},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1522},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1166},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1102},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1449},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1494},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1689},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1949},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1586},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1694},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.134},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0966},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0909},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1055},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0668},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0481},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1064},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1232},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0857},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1288},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1439},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1839},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1564},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1351},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1029},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.1257},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.117},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0777},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0848},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0723},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0704},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.092},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0759},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0656},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0727},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0722},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0187},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0136},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0152},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9509},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0035},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0191},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0583},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0379},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0193},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9876},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0086},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":2.0101},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9758},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9421},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9481},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9267},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9324},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.9129},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.878},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8988},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8736},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8635},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8501},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8522},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8575},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8423},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8292},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8137},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8152},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8375},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.839},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8228},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8135},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.8098},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7911},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7929},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7753},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7559},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7514},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7375},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7393},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7348},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.73},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7159},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7088},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.7154},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.692},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6968},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6991},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6873},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6966},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6873},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6653},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6603},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6666},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6404},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6191},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6131},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6193},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6359},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6334},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6376},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6329},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6407},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6351},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6228},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6323},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6211},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6209},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6119},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5983},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5888},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5922},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5759},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5727},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5801},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5796},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5904},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5999},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5953},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5866},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5836},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5841},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6021},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5947},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5977},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5804},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5895},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5846},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5769},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5575},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5572},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5587},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5672},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5635},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.567},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5632},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5635},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5396},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5411},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5372},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5469},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5518},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.537},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5239},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4916},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4668},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4589},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.613},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6371},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6344},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6267},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6356},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6434},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6381},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6402},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6459},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6395},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6624},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6675},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.673},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6626},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6628},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6314},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6435},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6438},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6402},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6408},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6439},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6194},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6124},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6042},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5932},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6323},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6319},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6131},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6226},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6291},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6101},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.604},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5818},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6018},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6038},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.596},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6115},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6001},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6046},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5992},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5825},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5537},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5671},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.574},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.555},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.56},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5657},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5559},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5494},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5292},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5265},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5345},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4892},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4901},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5091},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5129},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5088},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4924},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4895},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5093},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5495},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5841},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5796},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5788},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5684},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5772},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5552},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5769},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5707},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5672},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5587},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5697},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5906},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6168},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5995},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5832},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5707},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5756},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5568},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.551},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.564},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5671},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5484},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5217},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5327},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5029},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.511},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5145},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.568},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5694},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.556},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5332},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5563},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5852},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6206},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6144},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6354},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6158},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6254},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.595},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5986},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5583},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5336},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.548},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5464},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5533},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5721},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5628},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5494},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5613},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5614},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5578},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.544},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4883},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4946},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4997},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5352},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4945},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5415},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5418},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.6601},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.5485},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4067},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3454},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2936},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2833},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2339},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2333},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2375},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2249},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2222},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2315},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2364},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2361},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2356},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2459},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2622},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2593},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2661},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2571},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.283},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2609},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2485},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2474},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2582},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.259},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2565},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2673},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2697},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2909},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2847},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.288},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2816},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.298},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2933},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2926},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3001},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2992},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2983},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2849},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3144},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3333},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3413},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2954},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3024},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3103},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.2947},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3006},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3143},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3537},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3597},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3634},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3584},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3744},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3697},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3773},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3829},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3593},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3673},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3416},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3605},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3509},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3674},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3778},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3964},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3803},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3804},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3683},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3881},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3685},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.3748},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.403},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4001},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4107},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4248},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4166},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4187},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4134},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4202},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4124},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4137},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4171},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4264},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4428},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.425},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4336},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4329},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.438},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.435},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4489},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4313},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4431},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4672},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.472},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.481},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4703},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4596},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4661},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4807},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4792},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4804},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4824},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4599},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4749},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4754},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4495},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4591},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4359},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4156},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.417},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4056},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4263},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4327},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4379},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.435},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4022},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000006104,"lxr_nv_fc":1.4309}],"priceMetricsList":[{"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},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}