window.pageData = {"fund":{"_id":3000000014132,"name":"华泰柏瑞聚优智选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"014132","tickerId":14132,"shortName":"华泰柏瑞聚优智选一年持有期混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050440000,"inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":0,"status":"normal","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":18781858.01,"setUpShares":18781858.01,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjyzxyncyqhhxzqtzjj","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":"赵楠","stockType":"fund_manager","stockCode":"8801397767","exchange":"fm","tickerId":2614150120}],"hotMetrics":{"fss":{"stockId":3000000014132,"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":1004,"f_h_s_a":17394,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014132,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.20623820623820624,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.5804409517572583,"f_p_r_m3_ssc":9012,"f_p_r_m3_ssrp":0.5464432360448341,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.33085714285714285,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.35575306269517176,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.6112120425642357,"f_p_r_y3_ssc":6876,"f_p_r_y3_ssrp":0.9896727272727273,"f_cagr_p_r_fs_ssc":9082,"f_cagr_p_r_fs_ssrp":0.9908600374408105},"fp":{"stockId":3000000014132,"type":"fp","f_p_r_fys":0.0972354623450904,"f_p_r_m1":-0.006044905008635304,"f_p_r_m3":-0.005357760110611842,"f_p_r_m6":0.07912994562160103,"f_cagr_p_r_fs":-0.1247147319107843,"f_p_r_y1":0.3797650443538716,"f_p_r_d1":0.000420786871449641,"f_p_r_y2":0.22420761540098066,"f_p_r_y3":-0.34296152528827384,"last_data_date":"2026-04-14T16:00:00.000Z"},"ff":{"stockId":3000000014132,"type":"ff","f_m_f":441341,"f_m_f_r":0.012,"f_c_f":73556,"f_c_f_r":0.002,"f_m_a_c_f":514897,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014132,"type":"f_nlacan","f_nv_d":"2026-04-14T16:00:00.000Z","f_nv":0.5755,"f_nv_cr":-0.008442453480358325},"f_as":{"stockId":3000000014132,"type":"f_as","f_tas":9172053.183999998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014131,"__csrcFundId":10720,"stockCode":"014131","shortName":"华泰柏瑞聚优智选一年持有期混合A","masterFundShortName":"华泰柏瑞聚优智选一年持有期混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":14131,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:33.802Z","status":"normal","exchange":"jj","name":"华泰柏瑞聚优智选一年持有期混合型证券投资基金","fundCollectionId":4000050440000,"followedNum":1,"inceptionDate":"2022-02-21T16:00:00.000Z","setUpDate":"2022-02-21T16:00:00.000Z","setUpAssetScale":199535358.83,"setUpShares":199535358.83,"pinyin":"htbrjyzxyncyqhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":893,"holdings":64900,"marketCap":3113253,"netValueRatio":0.0517,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.22466173091651775,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":2532,"holdings":185000,"marketCap":2993300,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.4167283342213035,"stock":{"stockCode":"002532","exchange":"sz","stockType":"company","tickerId":2532,"name":"天山铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":601899,"holdings":83800,"marketCap":2888586,"netValueRatio":0.048,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":1000000000001378,"holdings":96000,"marketCap":2828451,"netValueRatio":0.047,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.23467070401211143,"stock":{"stockCode":"01378","exchange":"hk","stockType":"company","tickerId":1378,"name":"中国宏桥"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":1000000000001208,"holdings":356000,"marketCap":2819961,"netValueRatio":0.0469,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2992592592592589,"stock":{"stockCode":"01208","exchange":"hk","stockType":"company","tickerId":1208,"name":"五矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":688256,"holdings":1766,"marketCap":2393901,"netValueRatio":0.0398,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.023056603773585538,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":2475,"holdings":39500,"marketCap":2240045,"netValueRatio":0.0372,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":603766,"holdings":126400,"marketCap":2036304,"netValueRatio":0.0338,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.34026622296172904,"stock":{"stockCode":"603766","exchange":"sh","stockType":"company","tickerId":603766,"name":"隆鑫通用"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":603929,"holdings":20500,"marketCap":1957750,"netValueRatio":0.0325,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.2770624701955176,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000014131,"stockId":300308,"holdings":3200,"marketCap":1952000,"netValueRatio":0.0324,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48149,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dfa6bc02a6201402e64298","stockId":3000000014132,"source":"cn_info","declarationDate":"2024-08-02T16:00:00.000Z","appointmentDate":"2024-08-01T16:00:00.000Z","isEmployed":true,"managerId":7002614150120,"manager":{"_id":7002614150120,"name":"赵楠","tickerId":2614150120,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801397767","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014132,"name":"华泰柏瑞聚优智选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014132","tickerId":14132,"shortName":"华泰柏瑞聚优智选一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014132,"type":"f_as","f_m_f":441341,"f_m_f_r":0.012,"f_c_f":73556,"f_c_f_r":0.002,"f_m_a_c_f":514897,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":9172053.183999998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":8,"managerYearStartProfit":0.0972,"managerCagr":0.2163,"managerTotalProfit":0.3955,"indexYearStartProfit":0.0119,"indexCagr":0.2106,"indexTotalProfit":0.3844},{"_id":"69dfa6bc02a6201402e64299","stockId":3000000014132,"source":"cn_info","declarationDate":"2024-08-02T16:00:00.000Z","appointmentDate":"2022-02-21T16:00:00.000Z","departureDate":"2024-08-01T16:00:00.000Z","isEmployed":false,"managerId":7001425101800,"manager":{"_id":7001425101800,"name":"牛勇","tickerId":1425101800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20053788","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014132,"name":"华泰柏瑞聚优智选一年持有期混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"014132","tickerId":14132,"shortName":"华泰柏瑞聚优智选一年持有期混合C","currency":"CNY","exchange":"jj","inceptionDate":"2022-02-21T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000014132,"type":"f_as","f_m_f":441341,"f_m_f_r":0.012,"f_c_f":73556,"f_c_f_r":0.002,"f_m_a_c_f":514897,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-06T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-08-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":9172053.183999998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.0972,"managerCagr":-0.3038,"managerTotalProfit":-0.5876,"indexYearStartProfit":0.0119,"indexCagr":-0.1159,"indexTotalProfit":-0.2601}],"influencesList":[],"netValueList":[{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5755},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5804},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5762},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5821},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5811},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5734},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5413},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.541},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5432},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5511},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5351},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5463},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5375},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.531},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5427},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5272},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5071},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5335},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5363},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5643},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5618},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5689},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.579},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5881},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5918},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5953},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5882},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5988},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6077},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6077},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6103},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6396},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6222},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6145},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6108},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6006},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5846},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.594},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5887},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5864},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5847},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5684},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.573},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5918},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5905},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5754},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6124},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6368},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6456},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6187},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.6109},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5995},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5881},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5924},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5809},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5833},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5825},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5786},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5688},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5591},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5602},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.557},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5482},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5561},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5525},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5369},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5245},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5278},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5198},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5231},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5248},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5186},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5132},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5102},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4956},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4908},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4972},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4898},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4975},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5087},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5049},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5111},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5096},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5151},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.502},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4923},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4834},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4886},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4966},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4876},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.48},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4794},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4729},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4683},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4632},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4651},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4716},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.477},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4819},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4784},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4812},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4811},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4897},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4906},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5036},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5199},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5056},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5052},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5231},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5289},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5169},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5301},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5213},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5212},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5186},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5051},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5142},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5185},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.511},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4999},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5217},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5333},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5132},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5371},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5531},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5618},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5705},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5776},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5684},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5819},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5872},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5789},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5776},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5633},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5877},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5873},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5678},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5315},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5251},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5318},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5161},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5194},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5283},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5064},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4838},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5032},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5128},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.504},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5087},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5037},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5048},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.514},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5245},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5184},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.513},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.524},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5249},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5124},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5052},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4901},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.5019},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.492},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4922},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4855},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4912},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4932},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4835},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4795},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4682},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4697},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4712},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4823},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4794},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4768},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4754},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4731},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4737},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.474},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4717},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4742},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4612},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4501},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4429},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4375},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4359},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4384},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4405},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4346},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4366},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4415},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4391},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4468},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4496},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4463},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4479},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4523},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4451},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4306},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4279},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4362},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4371},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4339},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4385},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4352},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4451},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.448},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.441},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4448},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4434},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4467},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4403},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4367},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4396},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4498},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4456},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4487},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4557},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4611},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4611},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4625},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4635},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4625},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4665},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4566},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4634},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4645},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.47},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4577},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4677},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.459},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4625},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4482},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4323},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4294},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4331},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4293},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4345},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.416},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4201},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4065},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4062},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4069},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4171},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4215},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4115},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3987},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3857},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3768},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3877},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4336},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4458},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.443},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4465},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4483},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4493},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4507},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4451},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4587},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4571},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4753},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4765},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4805},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4776},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4714},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4611},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4765},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4736},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4755},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4753},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4754},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4653},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.455},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4468},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4538},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.477},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4842},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4782},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4728},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4737},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4612},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4613},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4482},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4566},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.448},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4466},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4619},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4553},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4589},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4571},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4498},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4344},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4376},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4483},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4394},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4461},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4458},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4324},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.426},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4206},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4228},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4242},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4072},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4086},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4153},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4113},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4113},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4022},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4027},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4137},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4275},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4375},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4368},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4393},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4316},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4321},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4261},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4317},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4286},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4231},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4216},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4258},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.431},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4398},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4357},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.434},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4349},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.435},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4309},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4266},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4317},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4334},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4264},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4195},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4223},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4127},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4148},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4158},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4287},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4294},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4264},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4182},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4261},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4384},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4511},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4489},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4564},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4499},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4536},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4433},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4419},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4292},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4245},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4278},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4249},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4252},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.43},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.426},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4209},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4273},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4274},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.425},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4235},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4133},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4195},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4157},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4274},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4175},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4274},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4256},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4562},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.446},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4205},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4137},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4012},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3976},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3912},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3881},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3868},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3844},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3803},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3777},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3779},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3769},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3762},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3824},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3838},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3853},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3897},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3918},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3972},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.3998},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4035},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4078},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.411},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4107},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4092},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4086},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4076},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4112},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4057},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4053},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4026},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4046},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4038},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4028},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4024},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4057},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4049},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4047},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4124},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4198},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4192},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4024},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4045},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4063},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4034},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4098},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4144},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4264},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.425},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.426},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4236},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4282},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4216},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4241},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.429},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.419},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4214},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4137},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4204},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4162},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4178},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4204},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4265},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4236},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4237},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4205},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.431},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4291},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4314},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4424},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4435},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4487},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4503},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4481},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4529},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4581},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4594},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4565},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4618},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4621},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.465},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4703},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4653},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4661},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4647},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4692},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4688},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4724},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4669},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4747},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4841},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4803},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4887},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4823},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4794},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4773},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4798},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.479},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4839},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4893},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4834},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4919},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4946},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4808},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4829},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4759},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4623},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4638},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4574},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4544},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4573},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.466},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000014132,"lxr_nv_fc":0.4626}],"priceMetricsList":[{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"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}]}