window.pageData = {"fund":{"_id":3000000010123,"name":"华泰柏瑞优势领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-23T16:00:00.000Z","fundStatus":"normal","stockCode":"010123","tickerId":10123,"shortName":"华泰柏瑞优势领航混合C","exchange":"jj","followedNum":6,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2020-09-23T16:00:00.000Z","setUpAssetScale":90228463.08,"setUpShares":90228463.08,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbryslhhhxzqtzjj","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":"李飞","stockType":"fund_manager","stockCode":"db20912332","exchange":"fm","tickerId":1206231220}],"hotMetrics":{"fss":{"stockId":3000000010123,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":3272,"f_h_s_a":9890,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010123,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.45224344735673033,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.5878503653615443,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.8100929614873837,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.4680365296803653,"f_p_r_y1_ssc":8328,"f_p_r_y1_ssrp":0.5753572715263601,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.5617540217955371,"f_p_r_y3_ssc":6888,"f_p_r_y3_ssrp":0.6750399303034703,"f_cagr_p_r_fs_ssc":9088,"f_cagr_p_r_fs_ssrp":0.8837900297127765,"f_p_r_y5_ssc":4264,"f_p_r_y5_ssrp":0.8817733990147784},"fp":{"stockId":3000000010123,"type":"fp","f_p_r_fys":0.055105927160199464,"f_p_r_m1":0.0566150178784266,"f_p_r_m3":-0.0565134099616863,"f_p_r_m6":0.06794362125045117,"f_p_r_y1":0.20661494487545928,"f_cagr_p_r_fs":-0.02135650414110557,"f_p_r_d1":-0.005029223868424637,"f_p_r_y2":0.30195329710676844,"f_p_r_y3":0.08920014743825933,"last_data_date":"2026-04-22T16:00:00.000Z","f_p_r_y5":-0.26186511240632837},"ff":{"stockId":3000000010123,"type":"ff","f_m_f":1663205,"f_m_f_r":0.012,"f_c_f":277200,"f_c_f_r":0.002,"f_m_a_c_f":1940405,"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":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010123,"type":"f_nlacan","f_nv_d":"2026-04-22T16:00:00.000Z","f_nv":0.8865,"f_nv_cr":-0.007834359261331802},"f_as":{"stockId":3000000010123,"type":"f_as","f_tas":20031762.8947,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010122,"__csrcFundId":8142,"stockCode":"010122","name":"华泰柏瑞优势领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10122,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:51.634Z","status":"normal","exchange":"jj","inceptionDate":"2020-09-23T16:00:00.000Z","shortName":"华泰柏瑞优势领航混合A","followedNum":7,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞优势领航混合","setUpDate":"2020-09-23T16:00:00.000Z","setUpAssetScale":1414088776.31,"setUpShares":1414088776.31,"pinyin":"htbryslhhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":2946,"holdings":812380,"marketCap":14606592,"netValueRatio":0.065,"quarterlyChange":-0.025939322578678925,"stock":{"stockCode":"002946","exchange":"sz","stockType":"company","tickerId":2946,"name":"新乳业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":1000000000000081,"holdings":6959000,"marketCap":14562344,"netValueRatio":0.0648,"quarterlyChange":0.19696969696969702,"stock":{"stockCode":"00081","exchange":"hk","stockType":"company","tickerId":81,"name":"中国海外宏洋集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":1000000000002517,"holdings":3834000,"marketCap":14319524,"netValueRatio":0.0637,"quarterlyChange":0.1815642458100557,"stock":{"exchange":"hk","stockType":"company","stockCode":"02517","tickerId":2517,"name":"锅圈"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":2956,"holdings":410000,"marketCap":10758400,"netValueRatio":0.0479,"quarterlyChange":-0.06685633001422497,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":1000000000009985,"holdings":951600,"marketCap":7898023,"netValueRatio":0.0351,"quarterlyChange":-0.16444444444444395,"stock":{"exchange":"hk","stockType":"company","stockCode":"09985","tickerId":9985,"name":"卫龙美味"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":605338,"holdings":259900,"marketCap":6536485,"netValueRatio":0.0291,"quarterlyChange":-0.19699872286079168,"stock":{"stockCode":"605338","tickerId":605338,"exchange":"sh","stockType":"company","name":"巴比食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":1000000000001364,"holdings":261600,"marketCap":6305746,"netValueRatio":0.0281,"quarterlyChange":0.10169491525423768,"stock":{"exchange":"hk","stockType":"company","stockCode":"01364","tickerId":1364,"name":"古茗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":1000000000002648,"holdings":74500,"marketCap":5196602,"netValueRatio":0.0231,"quarterlyChange":0.194255479969764,"stock":{"exchange":"hk","stockType":"company","stockCode":"02648","tickerId":2648,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":600429,"holdings":779300,"marketCap":4582284,"netValueRatio":0.0204,"quarterlyChange":0.13513513513513487,"stock":{"stockCode":"600429","exchange":"sh","stockType":"company","tickerId":600429,"name":"三元股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010122,"stockId":603402,"holdings":34100,"marketCap":4506315,"netValueRatio":0.0201,"stock":{"name":"陕西旅游","exchange":"sh","stockType":"company","stockCode":"603402","tickerId":603402}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48213,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69ea3714593b4485974c8929","stockId":3000000010123,"source":"cn_info","declarationDate":"2023-08-01T16:00:00.000Z","appointmentDate":"2023-07-31T16:00:00.000Z","isEmployed":true,"managerId":7001206231220,"manager":{"_id":7001206231220,"name":"李飞","tickerId":1206231220,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912332","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010123,"name":"华泰柏瑞优势领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-23T16:00:00.000Z","stockCode":"010123","tickerId":10123,"shortName":"华泰柏瑞优势领航混合C","exchange":"jj","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010123,"type":"f_as","f_m_f":1663205,"f_m_f_r":0.012,"f_c_f":277200,"f_c_f_r":0.002,"f_m_a_c_f":1940405,"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":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":20031762.8947,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.0551,"managerCagr":0.0562,"managerTotalProfit":0.1606,"indexYearStartProfit":0.0338,"indexCagr":0.0683,"indexTotalProfit":0.1972},{"_id":"69ea3714593b4485974c892a","stockId":3000000010123,"source":"cn_info","declarationDate":"2025-11-18T16:00:00.000Z","appointmentDate":"2020-09-23T16:00:00.000Z","departureDate":"2025-11-17T16:00:00.000Z","isEmployed":false,"managerId":7192406070030,"manager":{"_id":7192406070030,"name":"沈雪峰","tickerId":192406070030,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801339971","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010123,"name":"华泰柏瑞优势领航混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-23T16:00:00.000Z","stockCode":"010123","tickerId":10123,"shortName":"华泰柏瑞优势领航混合C","exchange":"jj","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010123,"type":"f_as","f_m_f":1663205,"f_m_f_r":0.012,"f_c_f":277200,"f_c_f_r":0.002,"f_m_a_c_f":1940405,"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":"2025-11-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":20031762.8947,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":1,"managerYearStartProfit":0.0551,"managerCagr":-0.0321,"managerTotalProfit":-0.1549,"indexYearStartProfit":0.0338,"indexCagr":0.0002,"indexTotalProfit":0.0011}],"influencesList":[],"netValueList":[{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8865},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8935},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8926},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8864},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8823},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8866},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8859},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8923},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8866},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8895},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8861},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8891},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8651},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8635},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8668},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8714},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8549},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8709},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8651},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8565},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8675},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8625},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.839},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8689},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8717},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8945},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8855},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8948},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8859},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8927},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9041},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.902},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8917},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8994},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8898},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8867},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8893},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9189},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9318},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9299},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9274},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9176},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9218},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9269},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9236},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9297},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9339},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9233},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9242},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9248},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9226},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9077},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9273},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9381},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.94},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9314},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9338},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9396},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.932},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9268},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9189},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9152},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.9043},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8994},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.891},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8885},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8902},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8778},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.874},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8764},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8736},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8562},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8402},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8355},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8333},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8367},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8375},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8339},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8333},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8361},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8239},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8125},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8146},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8013},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8105},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8139},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7992},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8075},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8027},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8215},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8257},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8207},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8238},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8313},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8333},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8295},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8265},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8259},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8294},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8242},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8206},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8384},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.842},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8451},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8568},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8609},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8742},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8651},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8621},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8604},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8375},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8405},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8285},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8274},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8407},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8334},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8358},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8427},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8353},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8432},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8347},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8301},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8347},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8404},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8281},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8275},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8474},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8497},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8299},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.845},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8477},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8567},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8595},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8492},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8402},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8463},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8471},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8342},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8423},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.844},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8415},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8576},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8507},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8497},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8523},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8513},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8426},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8407},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8369},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8279},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8129},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8294},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8399},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8602},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8521},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8441},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.833},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8488},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.85},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8281},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8179},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8181},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8142},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8143},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8082},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7999},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8042},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7957},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.797},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7957},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.8006},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7943},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7902},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7869},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7779},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7767},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.787},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7906},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7886},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7843},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7771},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7694},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7676},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7639},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7634},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7606},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.756},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7581},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7552},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7545},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7536},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7483},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7472},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7429},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7417},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7417},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7398},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7401},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7396},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7348},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7363},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7388},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7312},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.721},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7179},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.718},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7271},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7304},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7357},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7316},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7421},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7411},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7364},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7396},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7332},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7391},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7417},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7336},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7275},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7329},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7283},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7283},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7295},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7306},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7381},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7453},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7464},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7391},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7356},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7349},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7402},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7403},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7408},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7375},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7385},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7374},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7379},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.731},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.731},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7268},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7324},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7331},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7347},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7386},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7379},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7263},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7292},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7247},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7262},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7275},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7194},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7159},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7018},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6832},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6694},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7286},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7328},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7289},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.723},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.728},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7312},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.731},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7301},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7323},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7288},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7435},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7474},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7487},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7421},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7436},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7273},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7343},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7333},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.732},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7357},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7378},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7233},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7197},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.717},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7134},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7338},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7324},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7257},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7298},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7257},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7213},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7201},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7117},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7222},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.723},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7191},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7243},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.718},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7198},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.714},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7045},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6955},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6958},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6903},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6924},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7008},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6975},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6981},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6942},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6908},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6961},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6791},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6777},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6863},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6873},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6899},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6837},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6873},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6961},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7064},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7143},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7151},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7131},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7103},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7167},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7084},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7137},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7112},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7127},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7103},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7194},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7296},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7485},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7408},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7362},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7295},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7349},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7299},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7305},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7395},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7407},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7337},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7227},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7269},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7146},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7145},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7184},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7396},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7409},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7383},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7297},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7366},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.752},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7688},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7688},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.779},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7797},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7923},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7827},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7788},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7634},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7556},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7566},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7589},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7591},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7654},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7577},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7547},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7647},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7665},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7638},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7532},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7313},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7434},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7345},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7529},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7338},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.744},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7382},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7967},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7838},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.73},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7026},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6759},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.672},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6609},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6594},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6564},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6513},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6411},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6391},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6403},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6337},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6344},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6437},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.648},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6466},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6524},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6486},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6594},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6542},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6519},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6574},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6706},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6733},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6721},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.671},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6668},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6756},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6668},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6719},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6685},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6757},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6734},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6759},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6747},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6794},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6769},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6746},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6864},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6919},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6937},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6742},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.679},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6818},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.671},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6785},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6813},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7013},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7053},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.711},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7043},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7128},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7067},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7078},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7131},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7046},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7136},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7038},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7059},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6985},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.699},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7044},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7169},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7015},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7016},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6853},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6994},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7006},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7005},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7116},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7117},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7168},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7205},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7184},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7198},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.717},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7235},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7183},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7263},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7228},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7188},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7282},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7141},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7149},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7139},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7239},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7205},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7257},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7153},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7168},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7281},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7356},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7457},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7367},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.728},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7293},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.728},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7265},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7252},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7112},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6993},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.7056},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.702},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6928},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6971},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.692},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010123,"lxr_nv_fc":0.6802}],"priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28}]}