window.pageData = {"fund":{"_id":3000000017992,"name":"华泰柏瑞致远混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017992","tickerId":17992,"shortName":"华泰柏瑞致远混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050440000,"inceptionDate":"2023-05-23T16:00:00.000Z","setUpDate":"2023-05-23T16:00:00.000Z","setUpAssetScale":175548301.29,"setUpShares":175548301.29,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrzyhhxzqtzjj","followedNum":7,"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":"叶丰","stockType":"fund_manager","stockCode":"db20906791","exchange":"fm","tickerId":2506239910}],"hotMetrics":{"fss":{"stockId":3000000017992,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8240000000000001,"f_ind_h_s_r":0.17600000000000002,"f_h_a":439,"f_h_s_a":5419,"f_ind_h_s_r_c_hy":-0.824,"f_ins_h_s_r_c_hy":0.8240000000000001,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.824,"f_ins_h_s_r_c_1y":0.8240000000000001},"fpr":{"stockId":3000000017992,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.30097734340293203,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.5613480205038718,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.9301474664596961,"f_p_r_m6_ssc":8761,"f_p_r_m6_ssrp":0.3906392694063927,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.47153495075666585,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.13979086406164007,"f_p_r_y2_ssc":7709,"f_p_r_y2_ssrp":0.24143746756616502},"fp":{"stockId":3000000017992,"type":"fp","f_p_r_d1":-0.0054901266271141225,"f_cagr_p_r_fs":0.16395049982345622,"f_p_r_m1":0.03900586813945406,"f_p_r_m3":-0.0857732960758113,"f_p_r_m6":0.10556086094174644,"f_p_r_fys":0.10792108362779707,"f_p_r_y1":0.30893710286225873,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y2":0.7104250664710656},"ff":{"stockId":3000000017992,"type":"ff","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_f":100292,"f_m_a_c_f":702048,"f_m_f":601756,"f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017992,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.505,"f_nv_cr":-0.011688993958497651},"f_as":{"stockId":3000000017992,"type":"f_as","f_tas":291938480.7408,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017991,"__csrcFundId":12407,"stockCode":"017991","shortName":"华泰柏瑞致远混合A","masterFundShortName":"华泰柏瑞致远混合A/C","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":17991,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:41.320Z","status":"normal","exchange":"jj","fundCollectionId":4000050440000,"name":"华泰柏瑞致远混合型证券投资基金","inceptionDate":"2023-05-23T16:00:00.000Z","setUpDate":"2023-05-23T16:00:00.000Z","setUpAssetScale":24793421.51,"setUpShares":24793421.51,"pinyin":"htbrzyhhxzqtzjj","followedNum":4,"memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":1000000000001818,"holdings":4300000,"marketCap":120506781,"netValueRatio":0.092,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":600489,"holdings":4400000,"marketCap":117524000,"netValueRatio":0.0898,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":601899,"holdings":3200000,"marketCap":104704000,"netValueRatio":0.08,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":1000000000001787,"holdings":3500000,"marketCap":99941110,"netValueRatio":0.0763,"quarterlyChange":-0.06501763294210505,"stock":{"stockCode":"01787","exchange":"hk","stockType":"company","tickerId":1787,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":1000000000002259,"holdings":450000,"marketCap":69174717,"netValueRatio":0.0528,"quarterlyChange":0.19246575342465788,"stock":{"exchange":"hk","stockType":"company","stockCode":"02259","tickerId":2259,"name":"紫金黄金国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":975,"holdings":2000000,"marketCap":59360000,"netValueRatio":0.0453,"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":3000000017991,"stockId":1000000000003330,"holdings":2600000,"marketCap":59228286,"netValueRatio":0.0452,"quarterlyChange":0.44053601340033466,"stock":{"stockCode":"03330","exchange":"hk","stockType":"company","tickerId":3330,"name":"灵宝黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":1000000000003939,"holdings":4600000,"marketCap":54749963,"netValueRatio":0.0418,"quarterlyChange":0.7667103538663185,"stock":{"stockCode":"03939","exchange":"hk","stockType":"company","tickerId":3939,"name":"万国黄金集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":506,"holdings":3000000,"marketCap":50880000,"netValueRatio":0.0389,"quarterlyChange":0.2986217457886675,"stock":{"stockCode":"000506","exchange":"sz","stockType":"company","tickerId":506,"name":"招金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockId":2237,"holdings":3000000,"marketCap":44700000,"netValueRatio":0.0341,"quarterlyChange":0.11028315946348632,"stock":{"stockCode":"002237","exchange":"sz","stockType":"company","tickerId":2237,"name":"恒邦股份"}}],"bondHoldings":[{"_id":"69e8fb2c1398d798430032a3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017991,"stockCode":"019827","stockName":"26国债01","holdings":1000550,"marketCap":100319172,"netValueRatio":0.0766,"lastUpdated":"2026-04-22T16:45:32.093Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48201,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e7c1b4980e29bbf873a5c7","stockId":3000000017992,"source":"cn_info","declarationDate":"2023-06-12T16:00:00.000Z","appointmentDate":"2023-06-11T16:00:00.000Z","isEmployed":true,"managerId":7002506239910,"manager":{"_id":7002506239910,"name":"叶丰","tickerId":2506239910,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20906791","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000017992,"name":"华泰柏瑞致远混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017992","tickerId":17992,"shortName":"华泰柏瑞致远混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-23T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000017992,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_f":100292,"f_m_a_c_f":702048,"f_m_f":601756,"f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":291938480.7408,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.1079,"managerCagr":0.1623,"managerTotalProfit":0.5375,"indexYearStartProfit":0.0367,"indexCagr":0.0807,"indexTotalProfit":0.2485},{"_id":"69e7c1b4980e29bbf873a5c8","stockId":3000000017992,"source":"cn_info","declarationDate":"2024-09-13T16:00:00.000Z","appointmentDate":"2023-05-23T16:00:00.000Z","departureDate":"2024-09-12T16:00:00.000Z","isEmployed":false,"managerId":7000623140050,"manager":{"_id":7000623140050,"name":"方纬","tickerId":623140050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20290745","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000017992,"name":"华泰柏瑞致远混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"017992","tickerId":17992,"shortName":"华泰柏瑞致远混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-23T16:00:00.000Z","followedNum":7},"fundHotMetrics":{"stockId":3000000017992,"type":"f_as","f_m_f_r":0.012,"f_c_f_r":0.002,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-18T16:00:00.000Z","f_c_f":100292,"f_m_a_c_f":702048,"f_m_f":601756,"f_c_fr":0.002,"f_fr_d":"2025-09-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":291938480.7408,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.1079,"managerCagr":-0.1226,"managerTotalProfit":-0.1568,"indexYearStartProfit":0.0367,"indexCagr":-0.1423,"indexTotalProfit":-0.1813}],"influencesList":[{"stockId":3000000017992,"date":"2025-09-03T16:00:00.000Z","exDate":"2025-09-03T16:00:00.000Z","dividend":0.045,"currency":"CNY","influenceDate":"2025-09-03T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.505},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5228},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5223},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5133},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5378},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5269},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5314},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5318},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5405},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5577},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5817},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4994},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5035},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5047},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5372},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4908},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5034},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4613},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4343},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4704},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4355},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3826},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4485},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4531},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5546},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5576},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5604},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5996},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6445},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6719},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6719},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6563},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6526},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6704},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6949},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7295},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.8165},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7416},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.716},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7422},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7139},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6355},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6956},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6996},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.657},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6691},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6296},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6411},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7046},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7024},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6569},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7578},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.8445},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.8289},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7462},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.7151},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6722},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6462},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.6505},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.596},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5723},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5523},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5597},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5479},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.516},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.5035},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4645},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4284},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4264},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4375},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3946},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3584},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3669},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3679},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3922},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3885},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3931},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3944},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3811},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3492},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3565},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3502},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3229},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3621},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3556},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3321},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3475},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3303},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3487},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3583},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3275},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3332},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3393},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.357},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3221},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3251},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3274},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3126},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2921},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3311},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3439},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.316},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3389},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3523},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3718},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3449},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3677},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3833},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3608},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3704},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3301},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3226},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3514},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3623},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3742},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.371},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3548},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3822},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3654},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3505},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3613},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3813},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3706},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3877},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4164},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.436},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4121},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4663},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4349},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4767},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4157},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.4092},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3624},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3773},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3844},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3652},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3794},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.346},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3497},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.389},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3846},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3753},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3814},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3695},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3441},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3482},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.339},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3331},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3063},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3331},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3488},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3801},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3572},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3498},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3275},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3494},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.348},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3275},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3017},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3033},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3032},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.3064},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.284},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2646},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2719},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2573},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2595},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2645},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2656},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.26},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2496},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.247},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.22},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2257},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2456},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2539},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.25},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2507},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2516},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2504},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2503},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.243},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2342},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2253},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2321},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2347},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2398},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2252},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2101},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.208},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2117},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1991},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.208},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2095},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.212},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2075},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2033},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2001},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2062},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1955},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1814},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1817},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1735},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1839},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1983},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1944},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1941},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.2022},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1832},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1653},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1622},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1611},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1645},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.154},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1581},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1476},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1259},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1322},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1317},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1471},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1375},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1353},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1416},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1175},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1094},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1053},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1039},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1183},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1165},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1094},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1214},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1286},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1359},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1349},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1068},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1104},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1064},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1082},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1174},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1211},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1498},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1335},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1184},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1239},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1289},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1099},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1103},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0845},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0628},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0288},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0083},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9951},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.079},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0768},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0828},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0862},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0884},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0808},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0852},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0804},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0901},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0929},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1173},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1241},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1188},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1043},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1023},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0763},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0894},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0815},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0864},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0924},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0959},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.07},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0503},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0255},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0217},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0697},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0945},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0861},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0919},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.1012},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0766},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0673},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0445},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0714},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0677},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0545},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0656},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0571},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0631},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0383},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0256},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9977},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9629},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9832},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.966},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9739},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9747},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9668},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9715},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9705},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9661},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.976},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9511},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9388},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9502},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9439},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9526},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9368},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9381},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9572},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9668},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9837},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9828},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9824},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9764},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9864},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9843},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9953},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9968},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9917},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9861},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0127},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0274},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0486},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0444},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0354},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0342},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0355},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0255},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0213},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0261},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0258},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0225},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0085},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0167},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.002},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0067},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0141},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0456},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0383},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.03},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9988},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0128},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0284},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0562},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0531},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0789},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0645},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.072},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0449},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0545},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0265},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0167},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0176},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0109},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0137},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0253},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.013},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0041},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0193},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0158},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0134},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0085},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9761},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.975},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9629},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9918},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9728},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9893},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9815},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":1.0212},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9892},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9307},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8992},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8777},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8696},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8442},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8415},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8307},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8259},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8157},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8091},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8084},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8043},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8005},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8127},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8141},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8133},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.823},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8282},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8373},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8404},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8414},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8495},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8585},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8499},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8551},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.859},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8564},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8606},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8448},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8445},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.839},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8489},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8459},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8454},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8385},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8434},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8417},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8474},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8575},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8651},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8613},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8404},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8432},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8435},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8418},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8634},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8627},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8789},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8828},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8972},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8922},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9031},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8977},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8925},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8977},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.88},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8954},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8882},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8968},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8836},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8848},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8842},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8805},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8775},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8776},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8713},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8847},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8757},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.875},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8906},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8916},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8968},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8871},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8855},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8886},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8891},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8936},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8885},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9089},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8983},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9008},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9065},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9077},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9194},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.918},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9352},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9328},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9382},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9236},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9351},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9512},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9556},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9658},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9523},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9429},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9356},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.943},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9357},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9434},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9419},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9317},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9423},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9406},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9218},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9309},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.9242},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8975},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000017992,"lxr_nv_fc":0.8929}],"priceMetricsList":[{"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},{"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}]}