window.pageData = {"fund":{"_id":3000000014597,"name":"华泰柏瑞富利灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"014597","tickerId":14597,"shortName":"华泰柏瑞富利混合C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","fundCollectionId":4000050440000,"followedNum":12,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrfllhpzhhxzqtzjj","memoNum":2,"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":"董辰","stockType":"fund_manager","stockCode":"db20759941","exchange":"fm","tickerId":403204750}],"hotMetrics":{"fss":{"stockId":3000000014597,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8253,"f_ind_h_s_r":0.1747,"f_h_a":32057,"f_h_s_a":18378,"f_ind_h_s_r_c_1y":-0.09459999999999999,"f_ind_h_s_r_c_hy":-0.01040000000000002,"f_ins_h_s_r_c_1y":0.09460000000000013,"f_ins_h_s_r_c_hy":0.010400000000000076,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014597,"type":"fpr","f_p_r_fys_ssc":8983,"f_p_r_fys_ssrp":0.4573591627699844,"f_p_r_m1_ssc":9258,"f_p_r_m1_ssrp":0.7799503078751215,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.7466856579379862,"f_p_r_m6_ssc":8871,"f_p_r_m6_ssrp":0.43370913190529875,"f_p_r_y1_ssc":8350,"f_p_r_y1_ssrp":0.449634686788837,"f_p_r_y2_ssc":7746,"f_p_r_y2_ssrp":0.5703034215622983,"f_p_r_y3_ssc":6963,"f_p_r_y3_ssrp":0.3332375754093651,"f_cagr_p_r_fs_ssc":9201,"f_cagr_p_r_fs_ssrp":0.2465217391304348},"fp":{"stockId":3000000014597,"type":"fp","f_p_r_fys":0.05902889245585974,"f_p_r_m1":-0.043319074893061194,"f_p_r_m3":-0.05702647657841087,"f_p_r_m6":0.09674604164069422,"f_p_r_y1":0.29685503685503867,"f_cagr_p_r_fs":0.11679625305382668,"f_p_r_d1":-0.004442512917089414,"f_p_r_y2":0.2549685097594585,"f_p_r_y3":0.38718693843417307,"last_data_date":"2026-05-28T16:00:00.000Z"},"ff":{"stockId":3000000014597,"type":"ff","f_m_f":36404645,"f_m_f_r":0.012,"f_c_f":6067440,"f_c_f_r":0.002,"f_m_a_c_f":42472085,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014597,"type":"f_nlacan","f_nv_d":"2026-05-28T16:00:00.000Z","f_nv":2.6391,"f_nv_cr":-0.015150949733179098},"f_as":{"stockId":3000000014597,"type":"f_as","f_tas":1287096954.1155,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000004475,"stockCode":"004475","stockType":"fund","areaCode":"cn","followedNum":109,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-08-09T16:00:00.000Z","setUpScale":1386760000,"market":"a","tickerId":4475,"custody":"中国建设银行股份有限公司","name":"华泰柏瑞富利灵活配置混合型证券投资基金","shortName":"华泰柏瑞富利混合(004475)","fundSecondLevel":"hybrid","__csrcFundId":4742,"fundStatus":"normal","lastUpdated":"2026-04-30T19:13:36.150Z","masterFundFlag":1,"inceptionDate":"2017-09-11T16:00:00.000Z","fundCollectionId":4000050440000,"currency":"CNY","masterFundShortName":"华泰柏瑞富利混合","memoNum":13,"pinyin":"htbrfllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":601857,"holdings":13054500,"marketCap":159134355,"netValueRatio":0.0318,"quarterlyChange":0.17098943323727234,"stock":{"stockCode":"601857","exchange":"sh","stockType":"company","tickerId":601857,"name":"中国石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":600938,"holdings":3379800,"marketCap":135192000,"netValueRatio":0.027,"quarterlyChange":0.3253810470510272,"stock":{"name":"中国海油","exchange":"sh","stockType":"company","stockCode":"600938","tickerId":600938}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":975,"holdings":3790676,"marketCap":112507263,"netValueRatio":0.0225,"quarterlyChange":0.2198931360460339,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":893,"holdings":1804600,"marketCap":110261060,"netValueRatio":0.022,"quarterlyChange":0.27371273712737065,"stock":{"stockCode":"000893","exchange":"sz","stockType":"company","tickerId":893,"name":"亚钾国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":600426,"holdings":2850000,"marketCap":103170000,"netValueRatio":0.0206,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":830,"holdings":6422116,"marketCap":103074961,"netValueRatio":0.0206,"quarterlyChange":-0.03138201569100729,"stock":{"stockCode":"000830","exchange":"sz","stockType":"company","tickerId":830,"name":"鲁西化工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":300037,"holdings":1781027,"marketCap":100307440,"netValueRatio":0.02,"quarterlyChange":0.07480916030534268,"stock":{"stockCode":"300037","exchange":"sz","stockType":"company","tickerId":300037,"name":"新宙邦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":603296,"holdings":1062620,"marketCap":85147740,"netValueRatio":0.017,"quarterlyChange":-0.1169274851223282,"stock":{"name":"华勤技术","exchange":"sh","stockType":"company","stockCode":"603296","tickerId":603296}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":601872,"holdings":5043800,"marketCap":82516568,"netValueRatio":0.0165,"quarterlyChange":0.8218262806236079,"stock":{"stockCode":"601872","exchange":"sh","stockType":"company","tickerId":601872,"name":"招商轮船"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockId":688778,"holdings":1075463,"marketCap":77325789,"netValueRatio":0.0154,"quarterlyChange":-0.07069923743052864,"stock":{"stockCode":"688778","tickerId":688778,"exchange":"sh","stockType":"company","name":"厦钨新能"}}],"bondHoldings":[{"_id":"69e8f92a1398d79843000316","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockCode":"019785","stockName":"25国债13","holdings":575000,"marketCap":58046801,"netValueRatio":0.0116,"lastUpdated":"2026-04-22T16:36:58.434Z"},{"_id":"69e8f92a1398d79843000317","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004475,"stockCode":"019773","stockName":"25国债08","holdings":191000,"marketCap":19353543,"netValueRatio":0.0039,"lastUpdated":"2026-04-22T16:36:58.438Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48653,"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":246,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a19acf09d581cc0727bfa12","stockId":3000000014597,"source":"cn_info","declarationDate":"2021-12-21T16:00:00.000Z","appointmentDate":"2021-12-21T16:00:00.000Z","isEmployed":true,"managerId":7000403204750,"manager":{"_id":7000403204750,"name":"董辰","tickerId":403204750,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20759941","exchange":"fm","followedNum":29,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000014597,"name":"华泰柏瑞富利灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014597","tickerId":14597,"shortName":"华泰柏瑞富利混合C","currency":"CNY","inceptionDate":"2021-12-21T16:00:00.000Z","followedNum":12,"memoNum":2},"fundHotMetrics":{"stockId":3000000014597,"type":"f_as","f_m_f":36404645,"f_m_f_r":0.012,"f_c_f":6067440,"f_c_f_r":0.002,"f_m_a_c_f":42472085,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1287096954.1155,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.0598,"managerCagr":0.1168,"managerTotalProfit":0.6336,"indexYearStartProfit":0.0463,"indexCagr":-0.0032,"indexTotalProfit":-0.0143}],"influencesList":[{"stockId":3000000014597,"date":"2024-10-10T16:00:00.000Z","exDate":"2024-10-10T16:00:00.000Z","dividend":0.0908,"currency":"CNY","influenceDate":"2024-10-10T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6411},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6391},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6797},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6819},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7198},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7251},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7154},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6864},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7357},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7291},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7129},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7263},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7471},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.8039},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7917},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.8047},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7819},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7842},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7932},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7562},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7586},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7256},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.736},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7295},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7094},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7276},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7156},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7136},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7057},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7021},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6848},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.709},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7084},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6972},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6855},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6845},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6272},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5926},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6052},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6306},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6037},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6504},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.641},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6101},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6322},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6161},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5895},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6362},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6561},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6949},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6921},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7268},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.753},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7772},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7728},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7496},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7556},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7671},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7619},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7656},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7808},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.8194},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7987},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.8001},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7838},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7551},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7176},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7442},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7186},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.716},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.716},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6841},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6925},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7283},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7112},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.656},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7289},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7423},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7614},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7403},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7269},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7281},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6968},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.7012},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6708},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6809},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.654},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6519},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6362},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.627},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6537},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.6182},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5884},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5821},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5745},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5401},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.492},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4961},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4975},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.5067},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4963},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4895},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4728},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4665},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4362},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4272},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4394},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.404},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4338},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4337},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4099},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4228},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4164},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4325},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4166},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3995},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3938},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.403},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4244},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4063},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.388},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3894},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.394},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3821},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3713},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4206},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4358},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4193},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4532},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4533},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4753},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4395},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4541},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4648},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4445},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4276},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4051},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3881},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4215},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4154},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4242},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4299},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3949},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4032},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3767},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.365},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3649},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3834},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3712},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3814},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.411},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4226},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4153},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4281},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4155},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4478},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.4051},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3825},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3526},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3618},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3611},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3223},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3188},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3092},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3003},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3215},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3058},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.3066},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.306},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2962},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2716},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2854},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2857},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2628},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2046},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2367},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2439},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2686},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2528},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2464},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2097},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2294},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.236},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2026},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1696},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1705},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1542},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1569},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1433},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1227},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1307},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.122},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1156},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0987},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0948},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0959},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0888},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0833},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0761},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.08},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1149},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1251},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1196},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1163},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1155},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0996},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1028},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0815},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0671},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0595},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0521},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0549},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.064},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0651},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0647},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0561},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0593},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0529},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0472},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0524},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0498},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0492},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.048},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0406},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0417},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0462},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0362},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0242},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0227},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0229},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0391},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0436},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0472},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0406},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0456},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0481},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0396},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0457},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0362},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0325},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0326},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0293},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.027},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.035},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0266},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0287},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0332},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0278},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0399},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0541},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.048},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0415},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0392},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0435},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0561},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0537},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0517},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0366},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0476},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0509},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0447},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.027},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0318},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0345},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0439},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0524},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0536},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0566},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.061},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0528},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0546},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.043},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0395},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0439},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0366},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0258},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0031},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.981},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9447},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0609},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0579},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0648},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0491},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0596},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0719},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0712},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0746},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0682},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0696},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0835},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0864},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.088},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.082},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.087},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0583},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0605},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0699},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0617},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0709},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0689},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0545},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0462},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0337},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0181},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0477},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0349},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.009},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0256},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0125},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0059},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9993},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9815},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9989},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0157},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0168},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0224},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0106},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0189},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0137},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9908},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9715},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9713},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9774},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9607},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9671},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9813},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9769},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9804},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9631},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9616},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.975},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9332},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9195},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9366},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9404},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9529},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9368},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9368},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9528},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9895},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0095},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0117},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0093},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0043},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.018},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9967},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0039},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0108},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0143},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0124},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0259},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0572},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1053},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.089},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0774},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0677},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0691},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0471},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0654},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0722},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.057},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0326},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0476},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0201},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0278},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0367},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0931},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0893},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.078},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.052},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0574},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0871},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1313},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1301},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1552},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1537},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1744},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1511},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1505},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1125},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0963},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0955},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1051},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1117},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1355},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1169},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1114},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1379},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1372},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1218},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.091},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0378},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.075},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0524},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1011},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0509},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0813},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0647},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.2197},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.1763},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0214},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9347},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8523},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8327},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7896},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7828},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7698},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.746},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7305},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7234},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7323},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7219},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7274},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7562},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7689},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.761},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7831},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.7769},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8223},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8153},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8014},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8186},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8455},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8441},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8461},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8582},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8485},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8755},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8506},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8634},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8523},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8737},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8669},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8762},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8758},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8847},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8864},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8745},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9077},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9287},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9435},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8784},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8812},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8906},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8662},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.8963},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9116},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9704},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9822},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0104},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9957},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0073},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9812},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9759},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9819},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9392},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9613},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9431},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9643},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9265},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9349},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9446},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9653},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9192},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9194},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.894},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9311},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9297},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9287},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9652},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9669},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9781},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9765},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9739},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9949},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":1.9978},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0251},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0155},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0567},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0436},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0318},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.0702},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014597,"lxr_nv_fc":2.045}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"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}]}