window.pageData = {"fund":{"_id":3000000010608,"stockCode":"010608","shortName":"华泰柏瑞质量领先混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10608,"masterFundFlag":1,"status":"normal","name":"华泰柏瑞质量领先混合型证券投资基金","exchange":"jj","followedNum":15,"inceptionDate":"2021-01-19T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞质量领先混合","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":7211236753.41,"setUpShares":7211236753.41,"pinyin":"htbrzllxhhxzqtzjj","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":"方纬","stockType":"fund_manager","stockCode":"db20290745","exchange":"fm","tickerId":623140050}],"hotMetrics":{"fss":{"stockId":3000000010608,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0181,"f_ins_h_s_r_c_hy":0.0011000000000000003,"f_ins_h_s_r_c_1y":-0.0030999999999999986,"f_ind_h_s_r":0.9819,"f_ind_h_s_r_c_hy":-0.0010999999999999899,"f_ind_h_s_r_c_1y":0.0030999999999999917,"f_h_a":34362,"f_h_s_a":74799,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010608,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.8414253897550111,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.8626901089418617,"f_p_r_m3_ssc":9129,"f_p_r_m3_ssrp":0.8712751971954426,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.8368953880764904,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.5759455912182317,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.43935691318327974,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.556779176201373,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.969998916928409,"f_p_r_y5_ssc":4455,"f_p_r_y5_ssrp":0.9474629546475078},"fp":{"stockId":3000000010608,"type":"fp","f_p_r_fys":-0.0677204957786961,"f_p_r_m1":-0.10316226023846564,"f_p_r_m3":-0.11524036822366213,"f_p_r_m6":-0.052054794520548175,"f_p_r_y1":0.13145846958796592,"f_cagr_p_r_fs":-0.11457201256356953,"f_p_r_d1":-0.010599178022928868,"f_p_r_y2":0.3803191489361688,"f_p_r_y3":0.16003576218149096,"last_data_date":"2026-06-09T16:00:00.000Z","f_p_r_y5":-0.44527575887131343},"ff":{"stockId":3000000010608,"type":"ff","f_m_f":8901256,"f_m_f_r":0.012,"f_c_f":1483542,"f_c_f_r":0.002,"f_m_a_c_f":10384798,"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":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010608,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":0.519,"f_nv_cr":-0.01797540208136228},"f_as":{"stockId":3000000010608,"type":"f_as","f_tas":1226848817.9805,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010609,"name":"华泰柏瑞质量领先混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010609","tickerId":10609,"shortName":"华泰柏瑞质量领先混合C","__csrcFundId":8597,"lastUpdated":"2025-01-04T00:32:06.895Z","exchange":"jj","followedNum":5,"fundCollectionId":4000050440000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":709742268.06,"setUpShares":709742268.06,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzllxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":301021,"holdings":1494800,"marketCap":77266212,"netValueRatio":0.0572,"quarterlyChange":0.06248715313463493,"stock":{"stockCode":"301021","tickerId":301021,"exchange":"sz","stockType":"company","name":"英诺激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":893,"holdings":716200,"marketCap":43759820,"netValueRatio":0.0324,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":600989,"holdings":1488100,"marketCap":43244186,"netValueRatio":0.032,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":408,"holdings":535400,"marketCap":42441158,"netValueRatio":0.0314,"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":3000000010608,"stockId":338,"holdings":1744700,"marketCap":42291528,"netValueRatio":0.0313,"quarterlyChange":0.4093023255813959,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":601318,"holdings":699950,"marketCap":39743161,"netValueRatio":0.0294,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":688188,"holdings":304767,"marketCap":39452088,"netValueRatio":0.0292,"quarterlyChange":-0.04739127235263729,"stock":{"stockCode":"688188","exchange":"sh","stockType":"company","tickerId":688188,"name":"柏楚电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":792,"holdings":865800,"marketCap":32034600,"netValueRatio":0.0237,"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":3000000010608,"stockId":300418,"holdings":628400,"marketCap":30791600,"netValueRatio":0.0228,"quarterlyChange":0.17505995203836955,"stock":{"stockCode":"300418","exchange":"sz","stockType":"company","tickerId":300418,"name":"昆仑万维"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010608,"stockId":601628,"holdings":670800,"marketCap":24376872,"netValueRatio":0.0181,"quarterlyChange":-0.20131868131868114,"stock":{"stockCode":"601628","exchange":"sh","stockType":"company","tickerId":601628,"name":"中国人寿"}}],"lastFsMetrics":{"latestTurnoverRate":2.1002520475256525,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48739,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a297b45a0e5f15cf2a3b1c7","stockId":3000000010608,"source":"cn_info","declarationDate":"2022-08-31T16:00:00.000Z","appointmentDate":"2022-08-31T16:00:00.000Z","isEmployed":true,"managerId":7000623140050,"manager":{"_id":7000623140050,"name":"方纬","tickerId":623140050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20290745","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010608,"stockCode":"010608","shortName":"华泰柏瑞质量领先混合(010608)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10608,"name":"华泰柏瑞质量领先混合型证券投资基金","exchange":"jj","followedNum":15,"inceptionDate":"2021-01-19T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010608,"type":"f_as","f_m_f":8901256,"f_m_f_r":0.012,"f_c_f":1483542,"f_c_f_r":0.002,"f_m_a_c_f":10384798,"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":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1226848817.9805,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":-0.0677,"managerCagr":-0.014,"managerTotalProfit":-0.0517,"indexYearStartProfit":0.0256,"indexCagr":0.0435,"indexTotalProfit":0.1743},{"_id":"6a297b45a0e5f15cf2a3b1c8","stockId":3000000010608,"source":"cn_info","declarationDate":"2022-08-31T16:00:00.000Z","appointmentDate":"2021-01-19T16:00:00.000Z","departureDate":"2022-08-31T16:00:00.000Z","isEmployed":false,"managerId":7122424200690,"manager":{"_id":7122424200690,"name":"李晓西","tickerId":122424200690,"stockType":"fund_manager","areaCode":"cn","stockCode":"f100000007","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010608,"stockCode":"010608","shortName":"华泰柏瑞质量领先混合(010608)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10608,"name":"华泰柏瑞质量领先混合型证券投资基金","exchange":"jj","followedNum":15,"inceptionDate":"2021-01-19T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010608,"type":"f_as","f_m_f":8901256,"f_m_f_r":0.012,"f_c_f":1483542,"f_c_f_r":0.002,"f_m_a_c_f":10384798,"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":"2026-06-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1226848817.9805,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.0677,"managerCagr":-0.3114,"managerTotalProfit":-0.4527,"indexYearStartProfit":0.0256,"indexCagr":-0.1712,"indexTotalProfit":-0.2616}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.519},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5285},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5147},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5338},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5424},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5462},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5452},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5433},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5471},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5562},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5533},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5596},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5582},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5564},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5437},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5577},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5553},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5534},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5569},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5651},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5786},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5766},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5806},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5787},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5816},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5841},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5742},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5766},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5693},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5692},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5693},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5689},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5732},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5707},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5698},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5659},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5675},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5601},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5643},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5612},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5602},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5535},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5571},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5369},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.534},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5386},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5455},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5357},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5438},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5451},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5377},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5477},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5393},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5289},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5484},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5551},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5691},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5682},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.574},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5799},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5845},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5878},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5866},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5812},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5901},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5896},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5829},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5899},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6038},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6019},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5994},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5983},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5975},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5847},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5957},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5928},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5916},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5942},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5827},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5866},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5954},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5922},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5781},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6009},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6132},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6115},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6075},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.608},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.607},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6006},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6009},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5949},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.596},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5929},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5956},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5956},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5929},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5928},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5842},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.579},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5847},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.572},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5567},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.559},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.559},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5617},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5577},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5559},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5534},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5534},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5505},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5456},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5474},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5367},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5424},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5484},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.543},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5475},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5475},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5526},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5527},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5467},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5452},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5495},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5542},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5507},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5489},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5485},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5495},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5461},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.539},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.557},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.561},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5618},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5674},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5696},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5785},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5661},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5676},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.571},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5652},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.569},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5626},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5609},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5717},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5708},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.578},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5692},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5748},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5676},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5573},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5598},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5681},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5598},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5522},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5715},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.568},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5565},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5809},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5848},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6048},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.6036},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5907},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5845},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5969},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5928},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5826},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5891},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5833},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5894},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5898},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5907},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.593},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5937},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5854},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5862},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5895},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5934},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5912},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5653},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5884},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5889},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5918},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5742},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5615},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.555},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5665},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5772},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5672},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5488},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5418},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5435},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5496},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5431},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5354},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5337},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.519},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5213},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5173},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5194},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5303},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5272},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5159},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5134},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.522},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.527},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5329},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5186},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5082},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5103},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5014},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5016},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5001},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.5015},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4957},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4794},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4804},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4712},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4679},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.465},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.465},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4652},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4612},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4672},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4666},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.458},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4584},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4579},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4544},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4572},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4633},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4602},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4513},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4457},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4457},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4539},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4532},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4613},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4623},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4669},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4603},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4583},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4507},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4481},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4505},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4421},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4391},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4413},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4343},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4376},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.436},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4401},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4417},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4419},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4392},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4343},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4342},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4318},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4354},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4322},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4325},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4313},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4325},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4313},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4355},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4317},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4283},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4273},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4283},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.428},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4275},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4233},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4212},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4161},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.416},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.416},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4187},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4209},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4174},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4135},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4075},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4008},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.396},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4361},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4387},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4392},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4395},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4429},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4459},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4444},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4428},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4468},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4447},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4536},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4582},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4608},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4593},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4585},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4488},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.456},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4574},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4574},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4623},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4654},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4561},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4534},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4508},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4512},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4668},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4706},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4644},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4681},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4672},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4529},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4555},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4466},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4522},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4488},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4439},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.45},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4459},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4497},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4463},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.441},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4316},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4265},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4315},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4267},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.427},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4286},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4272},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4268},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4236},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4259},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4273},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4138},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4136},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4196},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.42},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4189},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4142},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4143},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4206},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4343},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4446},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.442},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4428},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4423},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4426},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4365},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4403},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.438},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4363},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4337},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4352},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4402},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4507},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4469},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4471},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4458},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4485},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4435},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4431},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4472},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4476},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4454},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.438},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4407},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4308},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4351},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4359},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4501},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4483},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4461},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4397},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4445},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4552},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4639},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4611},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4666},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.462},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4678},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4535},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4518},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4378},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4312},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4346},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4344},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4383},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4428},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4418},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4376},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.443},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4424},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.441},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4379},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4187},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4222},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4264},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4376},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4299},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4431},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4437},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.47},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.439},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.4012},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3831},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3688},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3655},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3515},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3525},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.353},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3495},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3482},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3503},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3517},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3517},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3515},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.354},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3567},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3555},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3577},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3571},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3643},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3617},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3644},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3663},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3687},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3685},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3669},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3673},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3691},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3715},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3689},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3672},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3643},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3666},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.365},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.366},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.366},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3658},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3656},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3656},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3718},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3762},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3767},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3701},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3718},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3713},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3707},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3733},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3756},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3822},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3845},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3847},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3835},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3849},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3831},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.383},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3811},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3774},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3768},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3718},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3739},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.376},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3775},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3786},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3806},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3775},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3776},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.375},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3772},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3747},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3764},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3805},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.38},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3817},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.382},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3808},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3838},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3847},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3839},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010608,"lxr_nv_fc":0.3789}],"priceMetricsList":[{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"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}]}