window.pageData = {"fund":{"_id":3000000011452,"name":"华泰柏瑞质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"011452","tickerId":11452,"shortName":"华泰柏瑞质量成长混合C","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-18T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzlczhhxzqtzjj","memoNum":1,"fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7032311234150,"name":"陈文凯","gender":"m","educationCode":"001002","resume":"陈文凯，上海交通大学金融专业硕士。曾担任中金公司食品饮料分析师。2019年12月加入华泰柏瑞基金，历任研究部研究员、高级研究员、基金经理助理。2023年8月2日起任华泰柏瑞质量精选混合型证券投资基金的基金经理。2024年6月21日起任华泰柏瑞质量成长混合型证券投资基金的基金经理。","tickerId":32311234150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912334","exchange":"fm","cnInfoCode":"db20912334","lastUpdated":"2024-06-25T14:52:14.849Z","followedNum":0,"currency":"CNY","workingDate":"2023-07-31T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"cwk","appointmentDate":"2024-06-20T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000011452,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":211636,"f_h_s_a":4915,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000011452,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.0018861644291578831,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.024350294824197424,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.0018861644291578831,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.0012578616352201257,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.0004806536890170632,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.004021795537104307,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.008750182295464488,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.4997800263968324,"f_p_r_y5_ssc":4205,"f_p_r_y5_ssrp":0.09419600380589914},"fp":{"stockId":3000000011452,"type":"fp","f_p_r_fys":0.3023415583672062,"f_p_r_m1":0.07728736503125622,"f_p_r_m3":0.3023415583672062,"f_p_r_m6":0.49983516845783615,"f_p_r_y1":2.1533130024951452,"f_cagr_p_r_fs":0.042679946189504214,"f_p_r_d1":-0.0007523510971786385,"f_p_r_y2":1.9856936605853748,"f_p_r_y3":1.1237979647091736,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y5":0.5051942036657171},"ff":{"stockId":3000000011452,"type":"ff","f_m_f":1885064,"f_m_f_r":0.012,"f_c_f":314177,"f_c_f_r":0.002,"f_m_a_c_f":2199241,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011452,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":2.2748,"f_nv_cr":0.041813602015113416},"f_as":{"stockId":3000000011452,"type":"f_as","f_tas":1738572213.6392,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008528,"__csrcFundId":7210,"stockCode":"008528","name":"华泰柏瑞质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":8528,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2025-01-08T23:14:18.422Z","status":"normal","exchange":"jj","inceptionDate":"2020-03-17T16:00:00.000Z","shortName":"华泰柏瑞质量成长混合A","followedNum":23,"fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞质量成长混合","setUpDate":"2020-03-17T16:00:00.000Z","setUpAssetScale":1496246091.9,"setUpShares":1496246091.9,"pinyin":"htbrzlczhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":300502,"holdings":528486,"marketCap":227714047,"netValueRatio":0.1002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":300308,"holdings":373300,"marketCap":227713000,"netValueRatio":0.1002,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":300394,"holdings":988140,"marketCap":200622064,"netValueRatio":0.0883,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.20995232419547039,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":688498,"holdings":266685,"marketCap":171209103,"netValueRatio":0.0753,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.49648018648018666,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":600183,"holdings":2323100,"marketCap":165892571,"netValueRatio":0.073,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.32191780821917715,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":1000000000006869,"holdings":3174500,"marketCap":148237956,"netValueRatio":0.0652,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09256128486897652,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":2916,"holdings":599630,"marketCap":139288052,"netValueRatio":0.0613,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.07223966026587902,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":688313,"holdings":1516499,"marketCap":134634781,"netValueRatio":0.0592,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.24516129032258016,"stock":{"stockCode":"688313","tickerId":688313,"exchange":"sh","stockType":"company","name":"仕佳光子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":2384,"holdings":1259100,"marketCap":106582815,"netValueRatio":0.0469,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockId":688205,"holdings":520571,"marketCap":71568101,"netValueRatio":0.0315,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1371355624809103,"stock":{"name":"德科立","exchange":"sh","stockType":"company","stockCode":"688205","tickerId":688205}}],"bondHoldings":[{"_id":"69723ae11987889646e6ffe4","date":"2025-12-30T16:00:00.000Z","fundId":3000000008528,"stockCode":"019773","stockName":"25国债08","holdings":431000,"marketCap":43535156,"netValueRatio":0.0192,"lastUpdated":"2026-01-22T14:57:37.756Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"陈文凯","d":"本基金的基金经理","wy":9,"md":"上海交通大学金融专业硕士。曾担任中金公司研究部分析师。2019年12月加入华泰柏瑞基金管理有限公司，历任研究部研究员、高级研究员、基金经理助理。2023年8月起任华泰柏瑞质量精选混合型证券投资基金的基金经理。2024年6月起任华泰柏瑞质量成长混合型证券投资基金的基金经理。","ad":"2024-06-20T16:00:00.000Z"}]}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48062,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d3c3acee1fa766031ecc18","stockId":3000000011452,"source":"cn_info","declarationDate":"2024-06-21T16:00:00.000Z","appointmentDate":"2024-06-20T16:00:00.000Z","isEmployed":true,"managerId":7032311234150,"manager":{"_id":7032311234150,"name":"陈文凯","tickerId":32311234150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912334","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000011452,"name":"华泰柏瑞质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011452","tickerId":11452,"shortName":"华泰柏瑞质量成长混合C","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-18T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011452,"type":"f_as","f_m_f":1885064,"f_m_f_r":0.012,"f_c_f":314177,"f_c_f_r":0.002,"f_m_a_c_f":2199241,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1738572213.6392,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":0.3023,"managerCagr":0.8467,"managerTotalProfit":1.9888,"indexYearStartProfit":-0.0409,"indexCagr":0.1435,"indexTotalProfit":0.2704},{"_id":"69d3c3acee1fa766031ecc19","stockId":3000000011452,"source":"cn_info","declarationDate":"2024-07-11T16:00:00.000Z","appointmentDate":"2021-02-18T16:00:00.000Z","departureDate":"2024-07-10T16:00:00.000Z","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":3000000011452,"name":"华泰柏瑞质量成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"011452","tickerId":11452,"shortName":"华泰柏瑞质量成长混合C","exchange":"jj","followedNum":4,"inceptionDate":"2021-02-18T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000011452,"type":"f_as","f_m_f":1885064,"f_m_f_r":0.012,"f_c_f":314177,"f_c_f_r":0.002,"f_m_a_c_f":2199241,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-07-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1738572213.6392,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":4,"managerYearStartProfit":0.3023,"managerCagr":-0.2235,"managerTotalProfit":-0.5763,"indexYearStartProfit":-0.0409,"indexCagr":-0.1396,"indexTotalProfit":-0.3999}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.2748},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1835},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.2188},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1272},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.2085},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1804},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1854},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.2274},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1412},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0737},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1775},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0962},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1092},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0146},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1488},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.12},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1245},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1419},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1747},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0195},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0663},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1034},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0907},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1116},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1745},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.1247},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.148},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0847},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0948},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.9799},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0511},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.9647},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0106},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":2.0073},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8695},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8825},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.9627},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.9955},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.9137},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.9517},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8582},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.891},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8422},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7687},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7406},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8081},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7402},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7104},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7697},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7664},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7459},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6991},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6737},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7381},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7631},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7589},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7945},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7488},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7763},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7467},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7878},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.79},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7939},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8093},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.8162},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7884},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7884},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.707},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7149},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7498},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6369},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6877},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7568},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.7163},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.761},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.743},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6815},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5597},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5311},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5182},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5077},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5119},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5011},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5038},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5195},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4491},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3774},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3903},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4935},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4855},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4719},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4679},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4575},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5241},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5294},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.519},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5512},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5574},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5712},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4993},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4993},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5124},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5037},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6016},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6661},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6365},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6344},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5503},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4586},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4998},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4905},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3804},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3234},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3797},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3738},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3388},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4185},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4451},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5064},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5167},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5501},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5171},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5753},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5682},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6091},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6121},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5993},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5779},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5575},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5447},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5229},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.554},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.6005},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.429},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3556},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3826},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4777},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3697},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5265},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.4763},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5843},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5403},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.5484},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3966},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3512},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.3737},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.2712},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.2327},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.2748},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.2775},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.2533},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.1916},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.1922},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.2434},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.1618},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.1179},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0916},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0887},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0938},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0879},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0737},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0732},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.09},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.095},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.1035},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0475},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0157},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0077},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0209},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0142},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.014},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0213},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0323},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9997},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":1.0024},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9406},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9304},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9338},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9339},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9326},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9024},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9067},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9123},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8956},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.9065},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8942},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8742},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8552},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8402},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8383},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8294},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8319},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8346},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8469},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8315},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8368},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8225},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8231},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8191},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8123},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8123},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7978},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7974},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7816},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7593},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7523},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7615},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7501},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7396},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7384},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.737},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7473},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7486},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7443},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7337},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.737},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7332},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.749},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7369},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7455},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7287},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7355},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7174},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7204},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.698},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6864},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6888},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6928},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6831},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6926},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6674},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6673},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6515},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6488},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6462},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6629},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6663},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6599},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6485},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.625},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6131},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.6164},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7214},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7462},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7413},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7454},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7432},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7485},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7551},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7526},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7751},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7697},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7898},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8004},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8195},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8057},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8028},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7815},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.793},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.796},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7969},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7975},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8101},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7886},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7662},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7575},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7658},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8123},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8425},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8291},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8389},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8587},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8325},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8382},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8269},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.833},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8097},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8037},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.821},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8133},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8122},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7988},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7747},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7552},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7868},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.812},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7967},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7895},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.775},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7641},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7626},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7509},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7545},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7255},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7272},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7474},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7505},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7529},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7316},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7326},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7428},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7526},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7829},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7871},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7951},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7735},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7745},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.768},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7829},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7772},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7675},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.766},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7691},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7755},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7938},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.78},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7754},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7776},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7839},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7784},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7674},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7716},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7751},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7598},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7406},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.756},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7369},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7345},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7452},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7746},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7797},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7718},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7564},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7708},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.802},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8263},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8149},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8277},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8323},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8422},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8141},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8275},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8022},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7922},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7946},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7972},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8008},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.807},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8148},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8174},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8172},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8239},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.821},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8302},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8013},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8055},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8064},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8322},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8164},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8238},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8064},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8518},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.8085},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7806},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7849},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7675},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7618},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7355},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7268},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.721},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7206},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7129},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.712},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7067},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7255},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7202},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7298},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7326},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7361},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7438},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7599},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7555},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7647},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7868},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.791},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7843},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7827},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7826},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7759},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7797},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7819},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7695},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7608},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7535},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7524},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7473},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7468},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7425},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7463},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7403},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7452},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7569},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7603},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7572},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7607},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7709},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7633},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.772},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7825},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7754},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7713},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7818},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7881},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7839},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7907},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7906},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7826},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.778},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7796},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.787},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7821},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7764},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7874},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.787},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7909},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7813},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7728},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7729},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7621},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7609},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7617},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.76},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7611},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7628},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7594},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.751},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7465},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7515},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.753},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7564},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7538},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7681},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7624},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7586},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7656},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7627},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7658},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7645},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7743},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7786},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7794},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7707},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7778},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.788},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7829},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.787},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7898},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7777},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7708},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7703},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7761},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7763},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7723},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7732},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7684},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7655},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7684},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.76},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7634},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.769},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7645},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7667},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7778},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7968},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7957},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7927},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7818},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7814},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7641},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7668},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7626},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7591},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000011452,"lxr_nv_fc":0.7661}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}