window.pageData = {"fund":{"_id":3000000010246,"name":"华泰柏瑞量化先行混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-27T16:00:00.000Z","fundStatus":"normal","stockCode":"010246","tickerId":10246,"shortName":"华泰柏瑞量化先行混合C","exchange":"jj","followedNum":7,"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":"htbrlhxxhhxzqtzjj","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":"盛豪","stockType":"fund_manager","stockCode":"db20377343","exchange":"fm","tickerId":1908158770}],"hotMetrics":{"fss":{"stockId":3000000010246,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.9497,"f_ind_h_s_r":0.050300000000000004,"f_h_a":3708,"f_h_s_a":3437,"f_ind_h_s_r_c_1y":0.035800000000000005,"f_ind_h_s_r_c_hy":0.025400000000000002,"f_ins_h_s_r_c_1y":-0.03579999999999994,"f_ins_h_s_r_c_hy":-0.02540000000000009,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010246,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.2906097018246551,"f_p_r_m1_ssc":9219,"f_p_r_m1_ssrp":0.4016055543501844,"f_p_r_m3_ssc":9124,"f_p_r_m3_ssrp":0.3515291022689905,"f_p_r_m6_ssc":8812,"f_p_r_m6_ssrp":0.2772670525479514,"f_p_r_y1_ssc":8334,"f_p_r_y1_ssrp":0.2625705028201128,"f_p_r_y2_ssc":7726,"f_p_r_y2_ssrp":0.27197411003236244,"f_p_r_y3_ssc":6931,"f_p_r_y3_ssrp":0.22395382395382396,"f_cagr_p_r_fs_ssc":9161,"f_cagr_p_r_fs_ssrp":0.34585152838427946,"f_p_r_y5_ssc":4330,"f_p_r_y5_ssrp":0.16493416493416493},"fp":{"stockId":3000000010246,"type":"fp","f_p_r_fys":0.1457109283196234,"f_p_r_m1":0.049892318736539654,"f_p_r_m3":0.049515608180839,"f_p_r_m6":0.18469015795868837,"f_p_r_y1":0.5370467682606415,"f_cagr_p_r_fs":0.09059275914662779,"f_p_r_d1":0.0005070993914806365,"f_p_r_y2":0.6423357664233595,"f_p_r_y3":0.532215819800945,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y5":0.5085095410005216},"ff":{"stockId":3000000010246,"type":"ff","f_m_f":2662344,"f_m_f_r":0.012,"f_c_f":443724,"f_c_f_r":0.002,"f_m_a_c_f":3106068,"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":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010246,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":2.925,"f_nv_cr":-0.012491559756921067},"f_as":{"stockId":3000000010246,"type":"f_as","f_tas":170003708.03,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000460009,"stockCode":"460009","stockType":"fund","areaCode":"cn","followedNum":26,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2010-05-16T16:00:00.000Z","setUpScale":732618000,"market":"a","tickerId":460009,"custody":"中国银行股份有限公司","name":"华泰柏瑞量化先行混合型证券投资基金","shortName":"华泰柏瑞量化先行混合(460009)","fundSecondLevel":"hybrid","__csrcFundId":2957,"fundStatus":"normal","lastUpdated":"2026-05-01T07:20:31.350Z","masterFundFlag":1,"inceptionDate":"2010-06-21T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞量化先行混合","pinyin":"htbrlhxxhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":408,"holdings":94600,"marketCap":7498942,"netValueRatio":0.0155,"quarterlyChange":-0.06078199052132749,"stock":{"stockCode":"000408","exchange":"sz","stockType":"company","tickerId":408,"name":"藏格矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":601211,"holdings":352700,"marketCap":5851293,"netValueRatio":0.0121,"quarterlyChange":-0.19270072992700726,"stock":{"stockCode":"601211","exchange":"sh","stockType":"company","tickerId":601211,"name":"国泰海通"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":792,"holdings":152600,"marketCap":5646200,"netValueRatio":0.0117,"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":3000000460009,"stockId":2736,"holdings":457900,"marketCap":5133059,"netValueRatio":0.0106,"quarterlyChange":-0.1387602680396316,"stock":{"stockCode":"002736","exchange":"sz","stockType":"company","tickerId":2736,"name":"国信证券"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":601899,"holdings":156100,"marketCap":5107592,"netValueRatio":0.0106,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":603444,"holdings":13638,"marketCap":4946502,"netValueRatio":0.0102,"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":3000000460009,"stockId":600741,"holdings":251200,"marketCap":4825552,"netValueRatio":0.01,"quarterlyChange":-0.03949999999999987,"stock":{"stockCode":"600741","exchange":"sh","stockType":"company","tickerId":600741,"name":"华域汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":300750,"holdings":11800,"marketCap":4740060,"netValueRatio":0.0098,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":688717,"holdings":40000,"marketCap":4680000,"netValueRatio":0.0097,"quarterlyChange":0.8993506493506485,"stock":{"name":"艾罗能源","exchange":"sh","stockType":"company","stockCode":"688717","tickerId":688717}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockId":600,"holdings":473100,"marketCap":4352520,"netValueRatio":0.009,"quarterlyChange":0.09104394686329709,"stock":{"stockCode":"000600","exchange":"sz","stockType":"company","tickerId":600,"name":"建投能源"}}],"bondHoldings":[{"_id":"69e8fca61398d79843004a2b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000460009,"stockCode":"019773","stockName":"25国债08","holdings":45000,"marketCap":4559735,"netValueRatio":0.0094,"lastUpdated":"2026-04-22T16:51:50.347Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48464,"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":"6a0731e3e12e98a9c4e69864","stockId":3000000010246,"source":"cn_info","declarationDate":"2021-09-17T16:00:00.000Z","appointmentDate":"2021-09-16T16:00:00.000Z","isEmployed":true,"managerId":7001908158770,"manager":{"_id":7001908158770,"name":"盛豪","tickerId":1908158770,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20377343","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010246,"name":"华泰柏瑞量化先行混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-27T16:00:00.000Z","stockCode":"010246","tickerId":10246,"shortName":"华泰柏瑞量化先行混合C","exchange":"jj","followedNum":7,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010246,"type":"f_as","f_m_f":2662344,"f_m_f_r":0.012,"f_c_f":443724,"f_c_f_r":0.002,"f_m_a_c_f":3106068,"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":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":170003708.03,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.1457,"managerCagr":0.0583,"managerTotalProfit":0.3023,"indexYearStartProfit":0.0496,"indexCagr":0.0002,"indexTotalProfit":0.0008},{"_id":"6a0731e3e12e98a9c4e69865","stockId":3000000010246,"source":"cn_info","declarationDate":"2025-04-28T16:00:00.000Z","appointmentDate":"2020-09-27T16:00:00.000Z","departureDate":"2025-04-27T16:00:00.000Z","isEmployed":false,"managerId":7200817131720,"manager":{"_id":7200817131720,"name":"田汉卿","tickerId":200817131720,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20188215","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010246,"name":"华泰柏瑞量化先行混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-09-27T16:00:00.000Z","stockCode":"010246","tickerId":10246,"shortName":"华泰柏瑞量化先行混合C","exchange":"jj","followedNum":7,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010246,"type":"f_as","f_m_f":2662344,"f_m_f_r":0.012,"f_c_f":443724,"f_c_f_r":0.002,"f_m_a_c_f":3106068,"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":"2025-04-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":170003708.03,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.1457,"managerCagr":0.0083,"managerTotalProfit":0.0384,"indexYearStartProfit":0.0496,"indexCagr":-0.041,"indexTotalProfit":-0.1747}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.925},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.962},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":3.025},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.986},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.994},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.943},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.962},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.941},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.879},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.884},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.84},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.86},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.851},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.854},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.882},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.856},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.847},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.836},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.836},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.786},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.801},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.757},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.755},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.72},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.728},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.614},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.603},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.63},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.671},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.626},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.667},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.665},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.638},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.67},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.621},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.563},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.668},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.684},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.758},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.739},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.786},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.806},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.828},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.835},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.823},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.782},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.808},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.789},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.772},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.792},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.891},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.89},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.869},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.845},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.81},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.787},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.826},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.8},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.79},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.783},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.732},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.727},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.77},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.763},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.705},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.81},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.844},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.874},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.858},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.844},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.853},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.82},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.807},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.762},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.775},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.759},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.752},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.736},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.72},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.749},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.703},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.658},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.669},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.66},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.614},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.553},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.56},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.551},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.566},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.557},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.542},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.518},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.508},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.483},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.469},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.482},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.428},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.459},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.472},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.448},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.47},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.459},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.473},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.451},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.42},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.413},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.418},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.432},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.413},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.393},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.388},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.379},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.349},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.332},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.408},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.426},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.428},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.451},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.469},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.507},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.477},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.486},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.509},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.508},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.518},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.476},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.473},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.508},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.513},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.541},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.569},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.528},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.537},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.501},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.459},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.45},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.461},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.422},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.406},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.47},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.487},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.445},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.492},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.515},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.555},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.527},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.501},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.461},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.483},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.475},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.431},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.445},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.438},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.434},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.46},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.442},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.435},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.449},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.444},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.383},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.379},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.4},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.382},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.31},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.372},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.394},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.438},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.413},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.392},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.355},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.385},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.387},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.344},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.304},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.308},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.282},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.286},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.265},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.229},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.254},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.227},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.218},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.199},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.2},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.205},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.186},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.172},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.154},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.156},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.183},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.186},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.169},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.161},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.153},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.129},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.127},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.106},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.081},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.076},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.061},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.06},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.058},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.053},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.037},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.032},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.041},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.014},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.018},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.021},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.009},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.016},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.006},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.984},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.977},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.987},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.959},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.932},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.924},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.93},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.953},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.953},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.954},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.95},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.96},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.955},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.941},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.952},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.939},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.937},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.925},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.907},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.896},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.903},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.884},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.883},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.892},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.893},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.905},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.918},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.913},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.905},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.903},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.903},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.925},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.914},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.918},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.895},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.908},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.901},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.891},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.864},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.862},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.864},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.874},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.869},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.875},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.87},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.871},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.843},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.844},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.841},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.853},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.858},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.841},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.826},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.787},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.759},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.749},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.932},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.963},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.958},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.949},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.965},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.975},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.974},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.976},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.979},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.969},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.996},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.002},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.012},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.998},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.996},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.964},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.976},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.979},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.973},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.972},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.976},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.95},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.947},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.939},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.923},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.969},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.969},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.945},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.958},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.965},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.945},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.934},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.911},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.935},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.935},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.922},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.938},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.925},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.935},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.924},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.9},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.868},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.879},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.887},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.867},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.873},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.882},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.877},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.87},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.852},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.844},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.857},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.802},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.803},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.829},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.835},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.831},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.812},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.806},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.829},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.877},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.918},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.915},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.914},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.905},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.915},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.888},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.913},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.909},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.908},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.902},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.915},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.935},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.969},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.949},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.93},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.917},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.924},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.903},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.898},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.916},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.917},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.893},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.861},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.875},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.837},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.849},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.848},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.913},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.916},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.901},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.869},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.893},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.929},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.977},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.974},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.999},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.972},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.98},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.94},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.939},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.889},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.859},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.877},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.872},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.882},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.912},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.897},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.876},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.89},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.889},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.88},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.862},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.797},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.811},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.817},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.862},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.812},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.873},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.877},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":2.019},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.882},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.711},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.632},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.567},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.553},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.495},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.494},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.5},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.482},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.476},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.49},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.495},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.493},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.491},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.504},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.526},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.521},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.526},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.515},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.547},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.522},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.506},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.506},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.518},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.518},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.517},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.53},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.536},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.562},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.556},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.56},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.549},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.568},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.563},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.564},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.573},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.574},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.574},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.556},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.589},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.612},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.621},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.567},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.573},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.584},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.567},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.57},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.587},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.635},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.643},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.643},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.635},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.651},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.646},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.657},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.665},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.636},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.646},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.617},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.645},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.635},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.658},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.67},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.691},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.671},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.671},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.657},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.682},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.655},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.665},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.702},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.702},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.717},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.734},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.725},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.731},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.724},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.73},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.721},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.72},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.721},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.736},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.754},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.736},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.747},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.745},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.752},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.749},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.767},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.747},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.763},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.793},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.796},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010246,"lxr_nv_fc":1.808}],"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}]}