window.pageData = {"fund":{"_id":3000000015970,"stockCode":"015970","shortName":"华泰柏瑞景气驱动混合A","masterFundShortName":"华泰柏瑞景气驱动混合","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":15970,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050440000,"name":"华泰柏瑞景气驱动混合型证券投资基金","followedNum":3,"inceptionDate":"2022-09-27T16:00:00.000Z","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":101209239.98,"setUpShares":101209239.98,"pinyin":"htbrjqqdhhxzqtzjj","fundCollection":{"_id":4000050440000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"_id":7000312239700,"name":"陈乐","gender":"m","educationCode":"001002","resume":"陈乐先生：中国国籍，清华大学集成电路工程领域工程专业硕士。曾任广东省电力设计研究院营配技术部工程师，广发证券研究部分析师，安信证券研究部高级分析师，华泰柏瑞基金管理有限公司投资研究部高级研究员。2021年1月加入景顺长城基金管理有限公司，担任研究部研究员，基金经理助理。具有证券、基金行业从业经验。现任华泰柏瑞基金管理有限公司投资四部基金经理。2023年8月17日任华泰柏瑞景气驱动混合型证券投资基金基金经理。","tickerId":312239700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895817","exchange":"fm","cnInfoCode":"db20895817","lastUpdated":"2024-05-16T10:30:24.373Z","followedNum":2,"currency":"CNY","workingDate":"2023-08-16T16:00:00.000Z","fundCompanyId":4000050440000,"fundManagerSecondLevel":"hybrid","pinyin":"cl","appointmentDate":"2023-08-16T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000015970,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8756999999999999,"f_ins_h_s_r_c_hy":0.20089999999999986,"f_ind_h_s_r":0.1243,"f_ind_h_s_r_c_hy":-0.20090000000000005,"f_h_a":579,"f_h_s_a":119806,"f_ind_h_s_r_c_1y":-0.36660000000000004,"f_ins_h_s_r_c_1y":0.3665999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015970,"type":"fpr","f_p_r_fys_ssc":9014,"f_p_r_fys_ssrp":0.19749251081770774,"f_p_r_m1_ssc":9159,"f_p_r_m1_ssrp":0.45610395282812843,"f_p_r_m3_ssc":9014,"f_p_r_m3_ssrp":0.19782536336402973,"f_p_r_m6_ssc":8746,"f_p_r_m6_ssrp":0.22344196683819326,"f_p_r_y1_ssc":8323,"f_p_r_y1_ssrp":0.13266041816870944,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.14193046185781008,"f_cagr_p_r_fs_ssc":9093,"f_cagr_p_r_fs_ssrp":0.11207655081390233,"f_p_r_y3_ssc":6858,"f_p_r_y3_ssrp":0.05833454863642992},"fp":{"stockId":3000000015970,"type":"fp","f_p_r_fys":0.03427700901358355,"f_p_r_m1":-0.03887217601604476,"f_p_r_m3":0.03427700901358355,"f_cagr_p_r_fs":0.14895087275409757,"f_p_r_m6":0.038363497323476325,"f_p_r_d1":-0.019279339956221553,"f_p_r_y1":0.48518822349831425,"f_p_r_y2":0.6567361464158612,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y3":0.5998036327933223},"ff":{"stockId":3000000015970,"type":"ff","f_m_f":722997,"f_c_f":120499,"f_m_a_c_f":843496,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_f_r":0.012,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000015970,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.6294,"f_nv_cr":-0.0020211918907332427},"f_as":{"stockId":3000000015970,"type":"f_as","f_tas":167957828.751,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015971,"name":"华泰柏瑞景气驱动混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015971","tickerId":15971,"shortName":"华泰柏瑞景气驱动混合C","currency":"CNY","__csrcFundId":11725,"exchange":"jj","lastUpdated":"2025-01-04T00:32:18.770Z","fundCollectionId":4000050440000,"inceptionDate":"2022-09-27T16:00:00.000Z","status":"normal","setUpDate":"2022-09-27T16:00:00.000Z","setUpAssetScale":115750011.68,"setUpShares":115750011.68,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrjqqdhhxzqtzjj","followedNum":1}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":300750,"holdings":130980,"marketCap":48103714,"netValueRatio":0.0886,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":300308,"holdings":77100,"marketCap":47031000,"netValueRatio":0.0866,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":300502,"holdings":103760,"marketCap":44708108,"netValueRatio":0.0823,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.17800803783798513,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":1000000000000700,"holdings":56700,"marketCap":30676331,"netValueRatio":0.0565,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0965309200603317,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":603067,"holdings":912400,"marketCap":26286244,"netValueRatio":0.0484,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5514270328486819,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":657,"holdings":905700,"marketCap":25096947,"netValueRatio":0.0462,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.48738593666129937,"stock":{"stockCode":"000657","exchange":"sz","stockType":"company","tickerId":657,"name":"中钨高新"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":1000000000009988,"holdings":175267,"marketCap":22605905,"netValueRatio":0.0416,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1932203389830507,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":2080,"holdings":479100,"marketCap":17410494,"netValueRatio":0.0321,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06819517930628982,"stock":{"stockCode":"002080","exchange":"sz","stockType":"company","tickerId":2080,"name":"中材科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":1000000000000981,"holdings":255258,"marketCap":16473092,"netValueRatio":0.0303,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.101822752985544,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000015970,"stockId":2396,"holdings":513100,"marketCap":15546930,"netValueRatio":0.0286,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.0016474464579906423,"stock":{"stockCode":"002396","exchange":"sz","stockType":"company","tickerId":2396,"name":"星网锐捷"}}],"lastFsMetrics":{"latestTurnoverRate":4.099391224979294,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"陈乐","d":"本基金的基金经理","wy":10,"md":"清华大学集成电路工程领域工程专业硕士。历任广东省电力设计研究院工程师，广发证券股份有限公司分析师，安信证券股份有限公司分析师，华泰柏瑞基金管理有限公司高级研究员，景顺长城基金管理有限公司基金经理助理。2023年8月起任华泰柏瑞景气驱动混合型证券投资基金的基金经理。2023年9月至2025年10月任华泰柏瑞科技创新混合型发起式证券投资基金的基金经理。","ad":"2023-08-16T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48035,"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":232,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69cfd2355af41ca194a8bca4","stockId":3000000015970,"source":"cn_info","declarationDate":"2023-08-17T16:00:00.000Z","appointmentDate":"2023-08-16T16:00:00.000Z","isEmployed":true,"managerId":7000312239700,"manager":{"_id":7000312239700,"name":"陈乐","tickerId":312239700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20895817","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015970,"stockCode":"015970","shortName":"华泰柏瑞景气驱动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":15970,"currency":"CNY","exchange":"jj","name":"华泰柏瑞景气驱动混合型证券投资基金","followedNum":3,"inceptionDate":"2022-09-27T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015970,"type":"f_as","f_m_f":722997,"f_c_f":120499,"f_m_a_c_f":843496,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_f_r":0.012,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":167957828.751,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.0343,"managerCagr":0.2145,"managerTotalProfit":0.6669,"indexYearStartProfit":-0.0409,"indexCagr":0.0578,"indexTotalProfit":0.1591},{"_id":"69cfd2355af41ca194a8bca5","stockId":3000000015970,"source":"cn_info","declarationDate":"2023-10-31T16:00:00.000Z","appointmentDate":"2022-09-27T16:00:00.000Z","departureDate":"2023-10-30T16:00:00.000Z","isEmployed":false,"managerId":7230204189670,"manager":{"_id":7230204189670,"name":"吴邦栋","tickerId":230204189670,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801595828","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015970,"stockCode":"015970","shortName":"华泰柏瑞景气驱动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":15970,"currency":"CNY","exchange":"jj","name":"华泰柏瑞景气驱动混合型证券投资基金","followedNum":3,"inceptionDate":"2022-09-27T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015970,"type":"f_as","f_m_f":722997,"f_c_f":120499,"f_m_a_c_f":843496,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_f_r":0.012,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":167957828.751,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.0343,"managerCagr":-0.0154,"managerTotalProfit":-0.0168,"indexYearStartProfit":-0.0409,"indexCagr":-0.0616,"indexTotalProfit":-0.0669},{"_id":"69cfd2355af41ca194a8bca6","stockId":3000000015970,"source":"cn_info","declarationDate":"2024-06-21T16:00:00.000Z","appointmentDate":"2023-05-31T16:00:00.000Z","departureDate":"2024-06-20T16:00:00.000Z","isEmployed":false,"managerId":7231210239700,"manager":{"_id":7231210239700,"name":"王林军","tickerId":231210239700,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20905931","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000015970,"stockCode":"015970","shortName":"华泰柏瑞景气驱动混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":15970,"currency":"CNY","exchange":"jj","name":"华泰柏瑞景气驱动混合型证券投资基金","followedNum":3,"inceptionDate":"2022-09-27T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000015970,"type":"f_as","f_m_f":722997,"f_c_f":120499,"f_m_a_c_f":843496,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_f_r":0.012,"f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":167957828.751,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0343,"managerCagr":-0.0206,"managerTotalProfit":-0.0217,"indexYearStartProfit":-0.0409,"indexCagr":-0.0778,"indexTotalProfit":-0.0818}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6294},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6327},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6499},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6136},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6663},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6647},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.635},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6608},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6353},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5896},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6346},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6211},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6715},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6501},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6902},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7023},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.724},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7403},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7352},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6957},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7131},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7024},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6786},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6953},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7331},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7073},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.718},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7085},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6789},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6495},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6751},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6554},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6556},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6416},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6036},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6057},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.635},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6546},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6337},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6877},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6883},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.7116},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6959},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6868},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6854},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6896},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6806},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6505},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6874},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6822},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6878},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6784},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6553},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6612},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6457},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.624},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6335},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6264},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6252},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5754},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5946},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5951},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6205},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6221},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6256},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6184},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.6113},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5591},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5441},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5795},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5203},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5528},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5773},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5577},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5775},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.572},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5685},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5406},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5183},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5143},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5234},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.529},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5158},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4966},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5067},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4793},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.447},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4461},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5243},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5276},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5207},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.539},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5341},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5589},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5285},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5359},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5534},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5692},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5794},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.536},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5132},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5248},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5227},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5778},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5943},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5697},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5731},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5351},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4789},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.493},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5027},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4547},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4273},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4783},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4755},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4498},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5087},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5199},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5689},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5692},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5688},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5462},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5799},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5583},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5346},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.534},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5337},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5297},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5397},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5159},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5113},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5041},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5088},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4445},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4261},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4364},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4635},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4022},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4959},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4797},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.5376},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4922},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4793},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4043},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4203},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4331},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.4002},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.363},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.375},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.3682},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.3624},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.3315},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.3118},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.3256},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2699},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2605},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2486},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2576},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2686},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2615},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2583},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2472},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.252},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2549},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2742},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2438},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2238},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2254},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.216},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2135},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2136},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2086},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1782},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1774},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1532},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1476},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.143},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1423},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1459},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1321},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1427},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1436},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1282},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1386},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1374},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1298},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1267},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1333},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1216},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1002},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0968},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0976},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1171},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1203},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1258},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1235},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1361},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1357},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1287},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1334},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1145},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1155},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1121},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0962},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0899},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0806},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0874},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0881},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1035},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1073},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1142},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1035},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0933},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0907},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0868},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1004},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0923},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1029},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0869},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0969},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0932},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1055},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0916},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0782},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0753},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.089},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0943},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0965},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.082},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0677},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0545},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0571},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0539},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0672},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0802},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0616},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0352},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0041},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9812},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9717},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0971},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1158},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1161},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1165},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1257},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1415},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1386},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1277},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1458},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1411},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1773},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1915},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1946},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1835},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1786},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1561},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1678},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1722},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1649},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1878},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1972},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1597},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1331},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1343},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1422},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1876},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2015},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1844},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1867},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.2027},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1671},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1722},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1516},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1541},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1476},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1238},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1478},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1319},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1404},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1288},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1116},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0771},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0672},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0842},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0641},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0766},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0867},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0701},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0494},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0378},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0364},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0418},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0063},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0069},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0216},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0172},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.023},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.013},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0156},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0273},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0559},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0706},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0691},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0732},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0595},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0652},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0536},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0685},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0686},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0673},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0586},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0707},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0816},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1026},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0897},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0848},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0882},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0757},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0708},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0698},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0759},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0786},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0577},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0409},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0562},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0387},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.057},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.051},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0872},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.091},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0815},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0632},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0735},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0999},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.13},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1249},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1349},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1106},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1138},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1006},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1097},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0816},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0594},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0751},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.072},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0766},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0807},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0817},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.065},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0808},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0708},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0573},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0642},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0189},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0225},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0279},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0591},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.043},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0689},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0683},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.1289},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":1.0662},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.985},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9303},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9025},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9004},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8748},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8842},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8878},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8831},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8793},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8877},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8887},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8777},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8777},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8817},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8904},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8895},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8912},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8823},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.898},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8806},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8562},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8587},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8711},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8661},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8597},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8663},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8652},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8688},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8644},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8605},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8556},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8679},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8615},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8649},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8627},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8686},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8591},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8505},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8706},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8888},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.896},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8763},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.881},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8834},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8761},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8796},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8925},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9178},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9076},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9071},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9038},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9161},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9092},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9183},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9194},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9097},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9097},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8885},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8987},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.8982},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9069},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.921},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9276},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9277},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9102},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9273},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9194},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9306},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9403},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9397},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9446},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9478},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9359},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9306},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.928},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9224},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9261},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9256},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9345},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9377},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9501},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9409},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9353},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.937},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9403},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9385},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9413},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9258},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9404},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9542},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9553},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9702},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9652},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9612},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9626},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9693},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9677},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9713},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9771},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9628},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9752},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9772},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9648},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9685},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9468},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9327},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9339},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9292},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9382},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9564},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9678},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9684},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9404},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9626},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9626},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9614},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9621},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9772},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000015970,"lxr_nv_fc":0.9761}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}