window.pageData = {"fund":{"_id":3000000019051,"stockCode":"019051","masterFundShortName":"华泰柏瑞科技创新混合发起式","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":19051,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞科技创新混合发起式A","fundCollectionId":4000050440000,"inceptionDate":"2023-09-18T16:00:00.000Z","name":"华泰柏瑞科技创新混合型发起式证券投资基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":10770709.09,"setUpShares":10770709.09,"pinyin":"htbrkjcxhhxfqszqtzjj","followedNum":2,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50440000","tickerId":50440000,"name":"华泰柏瑞基金管理有限公司"},"managers":[{"name":"刘腾飞","stockType":"fund_manager","stockCode":"j101020577","exchange":"fm","tickerId":122006255660}],"hotMetrics":{"fss":{"stockId":3000000019051,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.8875,"f_ind_h_s_r":0.1125,"f_h_a":51,"f_h_s_a":512164,"f_ind_h_s_r_c_hy":0.015899999999999997,"f_ins_h_s_r_c_hy":-0.015900000000000025,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.042499999999999996,"f_ins_h_s_r_c_1y":-0.04250000000000009},"fpr":{"stockId":3000000019051,"type":"fpr","f_p_r_fys_ssc":9005,"f_p_r_fys_ssrp":0.8517325633051976,"f_p_r_m1_ssc":9170,"f_p_r_m1_ssrp":0.5000545315737812,"f_p_r_m3_ssc":9020,"f_p_r_m3_ssrp":0.9695088147244706,"f_p_r_m6_ssc":8757,"f_p_r_m6_ssrp":0.3133851073549566,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.17187124669709344,"f_cagr_p_r_fs_ssc":9086,"f_cagr_p_r_fs_ssrp":0.06725371491469455,"f_p_r_y2_ssc":7708,"f_p_r_y2_ssrp":0.16919683404697028},"fp":{"stockId":3000000019051,"type":"fp","f_p_r_d1":-0.017035490605427972,"f_cagr_p_r_fs":0.24394635462675685,"f_p_r_m1":0.04625995956713047,"f_p_r_m3":-0.12414136386261843,"f_p_r_fys":-0.004187889077532536,"f_p_r_m6":0.1253517523663341,"f_p_r_y1":0.6339492989135485,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y2":0.8384703792707129},"ff":{"stockId":3000000019051,"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":"2024-06-29T16:00:00.000Z","f_c_f":10672,"f_m_a_c_f":74706,"f_m_f":64034,"f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019051,"type":"f_nlacan","f_nv_d":"2026-04-20T16:00:00.000Z","f_nv":1.7596,"f_nv_cr":0.0019930527874267856},"f_as":{"stockId":3000000019051,"type":"f_as","f_tas":21109311.770999998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019052,"fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019052","tickerId":19052,"shortName":"华泰柏瑞科技创新混合型发起式证券投资基金C","currency":"CNY","__csrcFundId":13064,"lastUpdated":"2025-01-04T00:32:25.789Z","fundCollectionId":4000050440000,"inceptionDate":"2023-09-18T16:00:00.000Z","exchange":"jj","name":"华泰柏瑞科技创新混合型发起式证券投资基金","setUpDate":"2023-09-18T16:00:00.000Z","setUpAssetScale":362895.79,"setUpShares":362895.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htbrkjcxhhxfqszqtzjj","followedNum":0}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":600118,"holdings":28700,"marketCap":2725065,"netValueRatio":0.0812,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":1.5669099756690992,"stock":{"stockCode":"600118","exchange":"sh","stockType":"company","tickerId":600118,"name":"中国卫星"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":600879,"holdings":124000,"marketCap":2643680,"netValueRatio":0.0787,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.826906598114824,"stock":{"stockCode":"600879","exchange":"sh","stockType":"company","tickerId":600879,"name":"航天电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":2202,"holdings":115000,"marketCap":2346000,"netValueRatio":0.0699,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.36272545090180386,"stock":{"stockCode":"002202","exchange":"sz","stockType":"company","tickerId":2202,"name":"金风科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":601689,"holdings":22200,"marketCap":1713396,"netValueRatio":0.051,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":603179,"holdings":23000,"marketCap":1699240,"netValueRatio":0.0506,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.11030828516377666,"stock":{"stockCode":"603179","exchange":"sh","stockType":"company","tickerId":603179,"name":"新泉股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":603596,"holdings":29700,"marketCap":1522719,"netValueRatio":0.0453,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04861755427723202,"stock":{"stockCode":"603596","exchange":"sh","stockType":"company","tickerId":603596,"name":"伯特利"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":688385,"holdings":20000,"marketCap":1474000,"netValueRatio":0.0439,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.10577644411102671,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":300699,"holdings":36500,"marketCap":1440290,"netValueRatio":0.0429,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3001647446457991,"stock":{"stockCode":"300699","exchange":"sz","stockType":"company","tickerId":300699,"name":"光威复材"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":1000000000009660,"holdings":171000,"marketCap":1337542,"netValueRatio":0.0398,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.09603340292275597,"stock":{"exchange":"hk","stockType":"company","stockCode":"09660","tickerId":9660,"name":"地平线机器人-W"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019051,"stockId":603920,"holdings":22000,"marketCap":1065020,"netValueRatio":0.0317,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.0693581830807406,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}}],"lastFsMetrics":{"latestTurnoverRate":3.3914845586611335,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48194,"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":"69e647de95808f104387248b","stockId":3000000019051,"source":"cn_info","declarationDate":"2025-10-20T16:00:00.000Z","appointmentDate":"2023-09-18T16:00:00.000Z","departureDate":"2025-10-19T16:00:00.000Z","isEmployed":false,"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":3000000019051,"stockCode":"019051","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":19051,"currency":"CNY","exchange":"jj","shortName":"华泰柏瑞科技创新混合发起式A","inceptionDate":"2023-09-18T16:00:00.000Z","name":"华泰柏瑞科技创新混合型发起式证券投资基金","followedNum":2},"fundHotMetrics":{"stockId":3000000019051,"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":"2024-06-29T16:00:00.000Z","f_c_f":10672,"f_m_a_c_f":74706,"f_m_f":64034,"f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21109311.770999998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.0042,"managerCagr":0.2221,"managerTotalProfit":0.5194,"indexYearStartProfit":0.0298,"indexCagr":0.0999,"indexTotalProfit":0.2198},{"_id":"69e647de95808f104387248c","stockId":3000000019051,"source":"cn_info","declarationDate":"2025-10-20T16:00:00.000Z","appointmentDate":"2025-10-19T16:00:00.000Z","isEmployed":true,"managerId":7122006255660,"manager":{"_id":7122006255660,"name":"刘腾飞","tickerId":122006255660,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020577","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019051,"stockCode":"019051","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":19051,"currency":"CNY","exchange":"jj","shortName":"华泰柏瑞科技创新混合发起式A","inceptionDate":"2023-09-18T16:00:00.000Z","name":"华泰柏瑞科技创新混合型发起式证券投资基金","followedNum":2},"fundHotMetrics":{"stockId":3000000019051,"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":"2024-06-29T16:00:00.000Z","f_c_f":10672,"f_m_a_c_f":74706,"f_m_f":64034,"f_c_fr":0.002,"f_fr_d":"2025-10-22T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21109311.770999998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":6,"managerYearStartProfit":-0.0042,"managerCagr":0.1581,"managerTotalProfit":0.1581,"indexYearStartProfit":0.0298,"indexCagr":0.0506,"indexTotalProfit":0.0506}],"influencesList":[],"netValueList":[{"date":"2026-04-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7596},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7561},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7095},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6973},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6721},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.679},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6433},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6605},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6528},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6567},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5798},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5928},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6059},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6405},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6331},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6475},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6467},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6454},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6761},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6404},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6243},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6818},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7176},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.773},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7299},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7782},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7985},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8374},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8585},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8684},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8228},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8529},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8559},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8416},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8388},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9565},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9583},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9407},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9144},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8862},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8888},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9087},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8984},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9184},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9407},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9025},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8824},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9369},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9578},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8822},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9239},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9393},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9993},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0341},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0153},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.1216},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0192},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.009},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0039},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0565},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0281},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0343},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0611},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.06},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.1135},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":2.0209},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9676},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9175},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.9041},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.8271},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.767},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7443},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.738},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.7068},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6874},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.63},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6104},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6286},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6116},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5938},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5995},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5814},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5992},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6144},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6028},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6114},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5943},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5998},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.591},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5758},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5641},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5694},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5829},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5662},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5532},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5506},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5405},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5308},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5154},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5573},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.579},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5722},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6005},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6185},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6508},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6035},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6078},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.597},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5964},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6011},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5592},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5391},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5686},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5766},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6034},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6335},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6178},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6332},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5971},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5434},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5551},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5636},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5194},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.4855},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5328},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5325},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5042},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5704},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5822},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6397},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6381},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6395},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6119},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6439},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6243},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6026},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.6025},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5981},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5927},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5986},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5701},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5645},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5579},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5662},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.4919},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.4738},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.4824},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5086},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.438},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5322},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.517},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5753},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5242},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.5083},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.4294},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.442},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.4589},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.419},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.3797},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.398},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.3903},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.38},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.3473},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.3321},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.3473},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2868},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2723},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2564},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2668},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2796},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2726},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2716},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2645},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2711},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2765},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.3004},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2681},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.244},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2449},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2309},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2294},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2309},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2258},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2165},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1871},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1878},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1602},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1549},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1484},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1503},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1571},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1425},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1495},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1503},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1361},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1494},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1488},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1425},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1414},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1495},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1366},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1135},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.109},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1081},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1257},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1278},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1347},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1353},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1476},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1477},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1403},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1444},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1245},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1236},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1183},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1053},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0983},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1096},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0892},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0978},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0987},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1144},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1178},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1252},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1135},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1034},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0998},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0943},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1091},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0996},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1113},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0957},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1079},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1022},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1171},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1036},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0915},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0891},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1031},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1099},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.11},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0935},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0769},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0657},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0664},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.065},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0789},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0919},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0734},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0394},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0134},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9918},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9858},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0996},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1148},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1154},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1175},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1292},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1468},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1426},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1335},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1552},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.151},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1863},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2005},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2021},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1933},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1918},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1747},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1842},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1868},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1771},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1975},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2097},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1777},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1501},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1522},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1655},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2171},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2306},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2127},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2157},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.2312},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.188},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1949},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1695},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1727},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.164},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1419},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1677},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1478},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1587},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1454},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1282},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0826},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0654},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.092},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0726},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0881},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0729},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0544},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0377},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0399},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0429},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0089},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0051},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0195},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.014},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0211},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0075},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0094},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0185},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0513},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0663},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0634},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0643},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0532},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0575},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0455},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0568},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0572},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0544},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0431},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0509},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0617},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0836},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0717},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0695},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0753},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0609},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0566},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0563},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0633},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0693},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0447},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0295},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0446},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0242},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0427},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0382},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0753},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0791},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0678},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.05},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0589},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0816},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1111},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1066},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1239},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1026},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.1052},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0879},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.098},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0655},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0409},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0624},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0592},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0665},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0714},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0725},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0537},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.073},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0587},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.043},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0499},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9996},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0042},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0128},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.045},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0357},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0655},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.062},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.128},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":1.0418},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.962},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9098},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8843},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.879},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8533},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8653},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8691},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8643},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8581},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8677},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8685},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8546},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.855},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8581},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8683},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8682},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8722},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.862},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8801},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8619},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8353},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8393},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8543},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8515},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8414},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8486},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8479},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8513},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8482},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8447},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8411},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8551},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8489},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.856},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8519},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8594},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8563},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8479},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8681},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8902},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8958},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8741},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8805},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8844},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8756},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8838},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8956},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9235},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9119},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9095},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9079},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9243},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9177},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9292},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9291},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9178},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9185},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.8922},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9046},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9037},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9057},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9101},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9251},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.93},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9301},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9164},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9345},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9243},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9402},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9536},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.963},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9615},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9491},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9435},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9445},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9388},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9422},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9382},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9475},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9505},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9616},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9517},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9461},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9504},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.952},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9516},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9554},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9386},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9556},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9679},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9675},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9833},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9775},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9734},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9735},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9791},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9779},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9779},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9871},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9711},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9847},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9877},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9741},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9787},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9569},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9386},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9396},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9325},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019051,"lxr_nv_fc":0.9383}],"priceMetricsList":[{"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},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9}]}