window.pageData = {"fund":{"_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","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","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":3000000010609,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0019,"f_ind_h_s_r":0.9981,"f_h_a":6691,"f_h_s_a":41637,"f_ind_h_s_r_c_1y":0.03269999999999995,"f_ind_h_s_r_c_hy":-0.000300000000000078,"f_ins_h_s_r_c_1y":-0.0327,"f_ins_h_s_r_c_hy":0.0002999999999999999,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010609,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.839126559714795,"f_p_r_m1_ssc":9291,"f_p_r_m1_ssrp":0.8379978471474704,"f_p_r_m3_ssc":9127,"f_p_r_m3_ssrp":0.8677405215866755,"f_p_r_m6_ssc":8895,"f_p_r_m6_ssrp":0.8330335057342029,"f_p_r_y1_ssc":8381,"f_p_r_y1_ssrp":0.5959427207637231,"f_p_r_y2_ssc":7772,"f_p_r_y2_ssrp":0.4705958049157123,"f_p_r_y3_ssc":6990,"f_p_r_y3_ssrp":0.5972242094720275,"f_cagr_p_r_fs_ssc":9236,"f_cagr_p_r_fs_ssrp":0.9754195993502978,"f_p_r_y5_ssc":4453,"f_p_r_y5_ssrp":0.9604672057502246},"fp":{"stockId":3000000010609,"type":"fp","f_p_r_fys":-0.059241263315268355,"f_p_r_m1":-0.0890336590662324,"f_p_r_m3":-0.10267379679144406,"f_p_r_m6":-0.045325241797838145,"f_p_r_y1":0.116681455190772,"f_cagr_p_r_fs":-0.11945970467244282,"f_p_r_d1":-0.010509838998211007,"f_p_r_y2":0.3474304068522498,"f_p_r_y3":0.1391717583163623,"last_data_date":"2026-06-11T16:00:00.000Z","f_p_r_y5":-0.4662283957162552},"ff":{"stockId":3000000010609,"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":3000000010609,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":0.5034,"f_nv_cr":0.012673506336752904},"f_as":{"stockId":3000000010609,"type":"f_as","f_tas":123458426.397,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010608,"__csrcFundId":8597,"stockCode":"010608","shortName":"华泰柏瑞质量领先混合(010608)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10608,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:24:16.901Z","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"}],"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"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48722,"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":"6a2c1ed8adcf03e01889bab4","stockId":3000000010609,"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":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","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010609","tickerId":10609,"shortName":"华泰柏瑞质量领先混合C","exchange":"jj","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010609,"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":123458426.397,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":9,"managerYearStartProfit":-0.0592,"managerCagr":-0.0185,"managerTotalProfit":-0.0683,"indexYearStartProfit":0.0318,"indexCagr":0.0451,"indexTotalProfit":0.1814},{"_id":"6a2c1ed8adcf03e01889bab5","stockId":3000000010609,"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":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","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010609","tickerId":10609,"shortName":"华泰柏瑞质量领先混合C","exchange":"jj","followedNum":5,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010609,"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":123458426.397,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.0592,"managerCagr":-0.3169,"managerTotalProfit":-0.4597,"indexYearStartProfit":0.0318,"indexCagr":-0.1712,"indexTotalProfit":-0.2616}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5034},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4971},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4971},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5062},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.493},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5113},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5196},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5232},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5223},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5205},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5241},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5329},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5301},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5362},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5349},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5332},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.521},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5344},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5322},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5303},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5337},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5416},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5546},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5526},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5565},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5547},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5574},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5599},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5505},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5528},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5458},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5457},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5458},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5455},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5496},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5473},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5464},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5427},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5443},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5372},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5412},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5382},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5373},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5308},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5344},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.515},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5122},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5166},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5233},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5139},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5216},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5229},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5158},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5255},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5174},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5074},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5262},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5326},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5461},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5452},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5508},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5565},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.561},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5642},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5629},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5578},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5664},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5659},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5595},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5662},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5796},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5779},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5754},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5743},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5737},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5614},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.572},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5693},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5682},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5707},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5596},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5634},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5718},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5688},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5552},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5772},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.589},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5874},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5836},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.584},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5831},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.577},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5773},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5715},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5726},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5697},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5723},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5724},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5698},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5697},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5614},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5564},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5619},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5614},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5497},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5351},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5374},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5373},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.54},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5361},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5345},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.532},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.532},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5293},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5246},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5263},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.516},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5216},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5273},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5222},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5265},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5265},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5315},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5315},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5258},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5243},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5285},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.533},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5298},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.528},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5276},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5286},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5254},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5186},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5358},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5397},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5405},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5459},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.548},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5566},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5447},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5462},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5495},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5439},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5476},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5415},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5398},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5508},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5502},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5494},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5563},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5479},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5532},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5464},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5365},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5389},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5469},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5389},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5316},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5503},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5468},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5358},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5593},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5631},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5824},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5814},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5689},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.563},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.575},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.571},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5612},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5675},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5619},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5678},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5682},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5691},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5713},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5721},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.564},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5649},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5681},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5718},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5697},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5448},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5671},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5676},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5703},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5535},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5411},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.535},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.546},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5563},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5468},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.529},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5223},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5239},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5298},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5236},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5162},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5145},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5004},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5026},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4988},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5009},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5114},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5084},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4975},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4951},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5034},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5082},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.514},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.5002},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4901},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4922},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4837},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4838},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4824},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4837},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4782},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4624},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4635},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4546},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4515},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4487},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4486},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4489},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.445},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4508},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4503},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.442},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4424},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4419},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4386},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4412},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4472},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4442},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4356},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4302},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4303},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4382},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4375},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4453},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4463},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4508},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4444},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4429},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4425},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4352},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4327},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.435},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4269},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4241},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4262},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4194},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4226},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4211},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4251},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4266},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4268},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4243},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4195},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4194},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4172},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4207},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4175},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4178},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4167},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4179},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4167},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4208},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4172},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4139},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4129},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4139},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4137},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4132},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4091},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4071},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4022},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4021},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4022},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4047},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4068},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4035},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3997},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3939},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3875},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3829},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4216},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4242},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4246},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.425},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4283},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4312},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4298},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4282},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4321},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4302},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4387},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4432},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4457},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4443},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4435},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4341},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4411},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4424},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4425},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4472},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4503},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4413},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4387},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4362},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4366},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4517},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4554},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4494},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.453},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4521},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4383},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4409},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4323},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4376},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4344},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4296},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4356},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4316},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4353},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4321},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.427},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4179},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.413},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4179},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4132},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4136},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4151},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4137},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4134},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4103},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4125},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4139},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4009},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4007},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4064},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4069},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4058},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4012},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4014},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4075},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4208},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4308},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4283},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4291},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4286},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4289},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.423},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4268},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4245},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4229},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4204},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4218},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4267},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4368},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4332},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4334},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4321},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4348},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.43},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4296},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4336},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.434},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4319},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4246},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4273},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4177},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4219},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4227},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4365},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4347},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4326},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4265},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4311},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4415},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.45},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4472},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4526},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4482},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4538},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4399},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4383},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4247},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4183},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4217},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4214},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4252},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4297},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4287},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4246},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4298},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4293},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4279},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.425},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4063},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4098},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4138},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4247},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4173},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4301},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4307},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4562},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.4262},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3895},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3719},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3581},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3549},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3413},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3423},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3428},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3394},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3382},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3403},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3416},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3416},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3414},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3439},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3465},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3453},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3474},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3469},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3539},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3514},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.354},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3559},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3582},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.358},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3565},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3569},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3586},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.361},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3585},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3568},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.354},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3563},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3547},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3557},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3557},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3555},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3554},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3554},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3614},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3657},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3662},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3598},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3615},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.361},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3604},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.363},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3652},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3716},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3739},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3741},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.373},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3743},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3726},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3725},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3706},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.367},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3665},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3616},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3637},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3657},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3672},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3683},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3702},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3673},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3673},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3649},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3669},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3645},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3662},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3702},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3697},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3714},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3718},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010609,"lxr_nv_fc":0.3706}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"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}]}