window.pageData = {"fund":{"_id":3000000009636,"stockCode":"009636","name":"华泰柏瑞景气优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9636,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华泰柏瑞景气优选混合A","followedNum":14,"inceptionDate":"2020-06-16T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞景气优选混合","setUpDate":"2020-06-16T16:00:00.000Z","setUpAssetScale":5866231156.9,"setUpShares":5866231156.9,"pinyin":"htbrjqyxhhxzqtzjj","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":"赵劼","stockType":"fund_manager","stockCode":"db20882641","exchange":"fm","tickerId":2610225770}],"hotMetrics":{"fss":{"stockId":3000000009636,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0012,"f_ins_h_s_r_c_hy":0.00009999999999999983,"f_ins_h_s_r_c_1y":-0.0027,"f_ind_h_s_r":0.9987999999999999,"f_ind_h_s_r_c_hy":-0.00010000000000010001,"f_ind_h_s_r_c_1y":0.0026999999999999247,"f_h_a":13180,"f_h_s_a":37417,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009636,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.41933689363595905,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.4357778259926231,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.4665132083744382,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.4472818068323686,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.47053882155286214,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.526084142394822,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.6056277056277056,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.6230349344978166,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.48001848001848},"fp":{"stockId":3000000009636,"type":"fp","f_p_r_fys":0.08667017913593256,"f_p_r_m1":0.04166666666666674,"f_p_r_m3":0.017429910383951475,"f_p_r_m6":0.08686105743896011,"f_p_r_y1":0.29798615481434876,"f_cagr_p_r_fs":0.036707270166601136,"f_p_r_d1":-0.006396588486140664,"f_p_r_y3":0.1519128734990225,"f_p_r_y2":0.2985309548793278,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.14192119590292518},"ff":{"stockId":3000000009636,"type":"ff","f_m_f":3255613,"f_m_f_r":0.012,"f_c_f":542602,"f_c_f_r":0.002,"f_m_a_c_f":3798215,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009636,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.2375,"f_nv_cr":-0.011897157457681162},"f_as":{"stockId":3000000009636,"type":"f_as","f_tas":360360430.704,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011454,"name":"华泰柏瑞景气优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011454","tickerId":11454,"shortName":"华泰柏瑞景气优选混合C","__csrcFundId":7727,"lastUpdated":"2025-01-04T00:32:08.604Z","exchange":"jj","followedNum":1,"inceptionDate":"2021-02-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjqyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":601336,"holdings":188000,"marketCap":11567640,"netValueRatio":0.032,"quarterlyChange":-0.11721664275466315,"stock":{"stockCode":"601336","exchange":"sh","stockType":"company","tickerId":601336,"name":"新华保险"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":2244,"holdings":888000,"marketCap":8666880,"netValueRatio":0.024,"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":3000000009636,"stockId":600,"holdings":888000,"marketCap":8169600,"netValueRatio":0.0226,"quarterlyChange":0.09104394686329709,"stock":{"stockCode":"000600","exchange":"sz","stockType":"company","tickerId":600,"name":"建投能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":600988,"holdings":188000,"marketCap":8112200,"netValueRatio":0.0225,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":301031,"holdings":58000,"marketCap":8016760,"netValueRatio":0.0222,"quarterlyChange":0.23201711382476176,"stock":{"stockCode":"301031","tickerId":301031,"exchange":"sz","stockType":"company","name":"中熔电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":1000000000006990,"holdings":18000,"marketCap":7310826,"netValueRatio":0.0202,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":792,"holdings":188000,"marketCap":6956000,"netValueRatio":0.0193,"quarterlyChange":0.3139204545454535,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":1000000000009926,"holdings":58000,"marketCap":6667685,"netValueRatio":0.0185,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":603444,"holdings":17966,"marketCap":6516268,"netValueRatio":0.018,"quarterlyChange":-0.14427273799693252,"stock":{"stockCode":"603444","exchange":"sh","stockType":"company","tickerId":603444,"name":"吉比特"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockId":1000000000000300,"holdings":88000,"marketCap":6511226,"netValueRatio":0.018,"quarterlyChange":-0.013537374926427148,"stock":{"stockCode":"00300","exchange":"hk","stockType":"company","tickerId":300,"name":"美的集团"}}],"bondHoldings":[{"_id":"69e8f9fd1398d79843001919","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009636,"stockCode":"019773","stockName":"25国债08","holdings":253000,"marketCap":25635845,"netValueRatio":0.071,"lastUpdated":"2026-04-22T16:40:29.962Z"}],"lastFsMetrics":{"latestTurnoverRate":4.021376141038968,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48479,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0731c6e12e98a9c4e69362","stockId":3000000009636,"source":"cn_info","declarationDate":"2022-10-19T16:00:00.000Z","appointmentDate":"2021-06-14T16:00:00.000Z","departureDate":"2022-10-19T16:00:00.000Z","isEmployed":false,"managerId":7000403204750,"manager":{"_id":7000403204750,"name":"董辰","tickerId":403204750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20759941","exchange":"fm","followedNum":29,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000009636,"stockCode":"009636","name":"华泰柏瑞景气优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9636,"exchange":"jj","shortName":"华泰柏瑞景气优选混合(009636)","followedNum":14,"inceptionDate":"2020-06-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000009636,"type":"f_as","f_m_f":3255613,"f_m_f_r":0.012,"f_c_f":542602,"f_c_f_r":0.002,"f_m_a_c_f":3798215,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":360360430.704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0867,"managerCagr":-0.0213,"managerTotalProfit":-0.0285,"indexYearStartProfit":0.0496,"indexCagr":-0.211,"indexTotalProfit":-0.2732},{"_id":"6a0731c6e12e98a9c4e69363","stockId":3000000009636,"source":"cn_info","declarationDate":"2023-06-09T16:00:00.000Z","appointmentDate":"2020-06-16T16:00:00.000Z","departureDate":"2023-06-08T16:00:00.000Z","isEmployed":false,"managerId":7002608130010,"manager":{"_id":7002608130010,"name":"张慧","tickerId":2608130010,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20187840","exchange":"fm","followedNum":9,"currency":"CNY"},"fund":{"_id":3000000009636,"stockCode":"009636","name":"华泰柏瑞景气优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9636,"exchange":"jj","shortName":"华泰柏瑞景气优选混合(009636)","followedNum":14,"inceptionDate":"2020-06-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000009636,"type":"f_as","f_m_f":3255613,"f_m_f_r":0.012,"f_c_f":542602,"f_c_f_r":0.002,"f_m_a_c_f":3798215,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":360360430.704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.0867,"managerCagr":0.0334,"managerTotalProfit":0.1027,"indexYearStartProfit":0.0496,"indexCagr":-0.0153,"indexTotalProfit":-0.045},{"_id":"6a0731c6e12e98a9c4e69364","stockId":3000000009636,"source":"cn_info","declarationDate":"2023-06-09T16:00:00.000Z","appointmentDate":"2023-06-08T16:00:00.000Z","isEmployed":true,"managerId":7002610225770,"manager":{"_id":7002610225770,"name":"赵劼","tickerId":2610225770,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882641","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009636,"stockCode":"009636","name":"华泰柏瑞景气优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9636,"exchange":"jj","shortName":"华泰柏瑞景气优选混合(009636)","followedNum":14,"inceptionDate":"2020-06-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000009636,"type":"f_as","f_m_f":3255613,"f_m_f_r":0.012,"f_c_f":542602,"f_c_f_r":0.002,"f_m_a_c_f":3798215,"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":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":360360430.704,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.0867,"managerCagr":0.0401,"managerTotalProfit":0.1222,"indexYearStartProfit":0.0496,"indexCagr":0.0839,"indexTotalProfit":0.2666}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2375},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2524},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2787},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2641},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2653},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2515},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2608},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2542},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2297},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2276},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2108},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2161},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2088},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2089},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2221},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2115},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2092},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2093},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2044},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.188},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1926},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1821},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1825},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1675},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1672},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.141},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1349},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1401},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1516},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.136},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1488},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1437},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1328},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1453},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1343},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1133},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1483},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1529},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1736},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1674},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1819},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1827},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1937},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1973},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1897},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1813},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1896},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1866},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.185},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1924},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2186},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2224},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2216},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2192},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2159},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2163},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2343},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2223},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2225},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2215},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2065},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2143},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2337},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2282},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2088},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2455},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2606},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2762},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2641},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2556},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2556},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2496},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2502},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2331},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2421},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2299},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2184},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2135},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2024},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.2076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1999},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1871},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1883},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1809},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1648},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1388},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1404},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1383},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1445},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1436},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1374},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1337},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1294},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1182},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1134},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1222},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1024},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.115},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1179},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.109},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1182},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1145},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1221},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1168},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1047},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1003},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1026},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1085},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1021},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0958},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0945},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0943},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0854},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0793},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1104},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1147},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1143},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1301},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1386},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1498},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1391},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1414},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1473},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1392},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1406},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1274},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1213},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1401},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1424},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1547},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1618},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1496},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1564},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1382},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1195},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1198},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1274},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1139},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1132},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.142},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1466},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1285},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.152},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1544},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1763},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1635},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1558},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1417},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.156},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1504},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1375},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1436},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1412},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1395},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1475},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1389},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1407},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.145},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1443},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.123},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1225},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1229},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1222},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0886},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1317},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1303},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1578},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1437},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1342},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1131},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1221},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1248},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.1042},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.087},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0879},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.081},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0819},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0663},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0507},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0602},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0411},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0399},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0331},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0366},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0402},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0344},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0266},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0194},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0277},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0414},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0453},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.033},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.026},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0288},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0209},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0241},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0186},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0153},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0138},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9986},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0001},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9907},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9853},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9831},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9852},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9866},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.978},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.98},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9805},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9744},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9819},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.979},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9717},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9717},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9748},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9671},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9577},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9545},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9615},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9725},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.968},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9775},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9749},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9802},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9742},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9687},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9734},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.967},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9687},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9671},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9562},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.948},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9516},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9446},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9443},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9487},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9501},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9593},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.962},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9579},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9524},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9514},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9534},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9624},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9596},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9605},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9545},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9597},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9596},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9639},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9553},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9521},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9481},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9496},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9542},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.953},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9529},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9503},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.943},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9447},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9429},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9456},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9441},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9352},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9248},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9129},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9007},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8873},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9559},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9651},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9661},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9623},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9664},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9706},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9649},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.961},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9683},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9639},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9821},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9892},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9931},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9869},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9878},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.972},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.98},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9831},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9786},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9849},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9882},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9711},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9603},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9512},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9536},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.986},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9932},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.983},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9864},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9905},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9697},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9683},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9527},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9634},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9591},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9529},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9665},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9603},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9567},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9489},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.941},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9221},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9238},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9322},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9224},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9267},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9303},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9227},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9202},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9165},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9144},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9194},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8979},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9017},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9097},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9079},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9063},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9033},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9124},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9293},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9433},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9478},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9546},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9468},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9509},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9416},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9473},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9465},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9472},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9415},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9492},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9577},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9775},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9713},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9712},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9719},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9721},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9643},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9628},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9657},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9677},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9584},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9433},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9523},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.936},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9424},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9444},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9679},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9703},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9615},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.951},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9634},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9853},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.007},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0041},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0171},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0051},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0114},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9986},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0013},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9802},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9709},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9751},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9821},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9905},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.996},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9951},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9891},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0021},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0033},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9982},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.989},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9483},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.956},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9587},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9869},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9697},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9976},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9977},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0616},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":1.0073},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9296},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.893},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8631},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8597},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8342},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8365},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8367},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8318},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8247},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8247},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8289},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8254},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8226},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8311},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8418},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8386},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8437},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8375},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8502},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8394},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8372},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8406},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8482},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8482},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8492},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8539},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8532},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.863},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8614},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.861},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8572},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8657},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8632},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8656},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8669},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8711},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8718},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8682},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8805},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8901},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8927},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8737},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.876},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8781},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8731},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8811},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8881},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9102},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9119},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9142},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9097},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9142},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9081},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9098},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9101},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9006},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.904},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.8952},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.903},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.898},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9015},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9046},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9146},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9084},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9084},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9014},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9113},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9055},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9117},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.924},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9245},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9295},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9354},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9348},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9336},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9322},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9331},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9292},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9313},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9368},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9351},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9424},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9364},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9318},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9343},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9381},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.937},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9445},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9363},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9503},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9609},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9639},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009636,"lxr_nv_fc":0.9731}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96}]}