window.pageData = {"fund":{"_id":3000000021683,"name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021683","tickerId":21683,"shortName":"华泰柏瑞创业板科技ETF发起式联接C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-20T16:00:00.000Z","fundCollectionId":4000050440000,"pinyin":"htbrcybkjjyxkfszszqtzjjfqsljjj","followedNum":1,"indexId":1000000399276,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399276","tickerId":399276,"name":"创科技","rebalancingFrequency":"semi-annually"},"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":"尤家妤","stockType":"fund_manager","stockCode":"j101020357","exchange":"fm","tickerId":251025256820}],"targetFunds":[{"shortName":"华泰柏瑞创业板科技ETF","stockType":"fund","stockCode":"159773","exchange":"sz","tickerId":159773}],"hotMetrics":{"fss":{"stockId":3000000021683,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":830,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0},"fpr":{"stockId":3000000021683,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.505656311725624,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.2521449833654351,"f_p_r_m3_ssc":5582,"f_p_r_m3_ssrp":0.4447231678910589,"f_p_r_m6_ssc":5259,"f_p_r_m6_ssrp":0.23373906428299734,"f_cagr_p_r_fs_ssc":5776,"f_cagr_p_r_fs_ssrp":0.03636363636363636,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.060240963855421686},"fp":{"stockId":3000000021683,"type":"fp","f_p_r_d1":-0.004067584480600628,"f_cagr_p_r_fs":0.4663755283427453,"f_p_r_m1":0.0026669350374886047,"f_p_r_m3":-0.022516556291390377,"f_p_r_m6":0.05222580134128996,"f_p_r_fys":0.015544569593802793,"last_data_date":"2026-04-08T16:00:00.000Z","f_p_r_y1":0.8660797902228876},"ff":{"stockId":3000000021683,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021683,"type":"f_nlacan","f_nv_d":"2026-04-08T16:00:00.000Z","f_nv":1.9926,"f_nv_cr":-0.006679960119641004},"f_as":{"stockId":3000000021683,"type":"f_as","f_tas":32987927.9002,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021682,"__csrcFundId":14093,"stockCode":"021682","masterFundShortName":"华泰柏瑞创业板科技ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21682,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"华泰柏瑞创业板科技ETF发起式联接A","lastUpdated":"2026-04-03T17:15:59.962Z","name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","pinyin":"htbrcybkjjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050440000,"setUpAssetScale":10003857.84,"setUpDate":"2024-06-18T16:00:00.000Z","setUpShares":10003857.84,"inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":0,"__indexSourceCni":1,"__indexSourceEastMoney":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000399276}]},"index":{"_id":1000000399276,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399276","tickerId":399276,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"创科技","cniCode":"399276","constituentsMarkets":["a"],"followedNum":9,"insertedDate":"2025-12-04T07:13:19.439Z","lastUpdated":"2025-12-04T23:38:17.355Z","totalReturnIndexId":1000012232276,"baseDate":"2012-12-30T16:00:00.000Z","basePoint":1000,"description":"创业板科技指数反映创业板市场科技相关产业上市公司的运行特征。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399276.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399276.pdf","indexUniverse":"深市创业板市场","launchDate":"2020-10-25T16:00:00.000Z","rebalancingFrequency":"semi-annually","selectionCriteria":"从科技相关产业中选取50只研发投入高、基本面表现良好、流动性好的创业板股票作为样本。","pinyin":"ckj","memoNum":1,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d7be1698e861f042d49a1e","stockId":3000000021683,"source":"cn_info","declarationDate":"2025-06-26T16:00:00.000Z","appointmentDate":"2024-06-18T16:00:00.000Z","departureDate":"2025-06-25T16:00:00.000Z","isEmployed":false,"managerId":7200824215200,"manager":{"_id":7200824215200,"name":"谭弘翔","tickerId":200824215200,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20791819","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021683,"name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021683","tickerId":21683,"shortName":"华泰柏瑞创业板科技ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000021683,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":32987927.9002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0155,"managerCagr":0.2008,"managerTotalProfit":0.2038,"indexYearStartProfit":0.02,"indexCagr":0.1332,"indexTotalProfit":0.1351},{"_id":"69d7be1698e861f042d49a1f","stockId":3000000021683,"source":"cn_info","declarationDate":"2025-06-26T16:00:00.000Z","appointmentDate":"2025-06-25T16:00:00.000Z","isEmployed":true,"managerId":7251025256820,"manager":{"_id":7251025256820,"name":"尤家妤","tickerId":251025256820,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020357","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021683,"name":"华泰柏瑞创业板科技交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021683","tickerId":21683,"shortName":"华泰柏瑞创业板科技ETF发起式联接C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-20T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000021683,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-27T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":32987927.9002,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":9,"managerYearStartProfit":0.0155,"managerCagr":0.6553,"managerTotalProfit":0.6553,"indexYearStartProfit":0.02,"indexCagr":0.7126,"indexTotalProfit":0.7126}],"influencesList":[],"netValueList":[{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9926},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.006},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9022},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8978},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9135},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9624},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9277},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9866},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0188},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0131},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0403},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0005},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9998},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0595},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0229},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0403},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0058},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0514},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0404},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0609},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0729},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0445},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9873},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9878},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9813},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9667},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9879},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0526},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0743},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0746},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0831},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.074},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0469},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0943},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0517},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0719},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0789},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.004},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0196},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0683},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0574},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.995},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0622},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0454},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0637},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0837},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0681},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.093},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0575},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0341},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0265},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0723},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0923},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0972},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0961},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0746},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.1082},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0385},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0086},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0132},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":2.0138},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9953},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9621},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9882},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9723},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9881},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9769},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9697},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9495},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.948},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9118},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9085},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.936},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8872},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9216},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9587},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9393},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9838},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9878},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9661},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9047},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8764},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8606},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8931},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8973},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8693},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8613},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8769},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8123},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7698},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7668},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8364},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8488},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8381},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8639},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8549},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9087},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8802},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8867},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9187},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9325},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9435},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9092},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8819},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.925},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9085},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9502},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9769},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9094},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.9077},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8846},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8043},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8046},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8156},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7627},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7194},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7856},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7664},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.721},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7829},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8032},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8937},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8829},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8757},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8388},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.892},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8518},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8198},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8099},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7996},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7987},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.8146},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7874},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7773},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7666},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7914},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.6987},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.68},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7202},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7494},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.6435},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7197},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.6705},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.7202},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.6664},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.6483},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.5876},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.5913},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.5952},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.5474},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.4947},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.5056},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.5051},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.4954},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.4499},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.4177},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.439},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3958},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3762},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.348},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3492},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3566},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3463},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3391},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3389},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3332},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3451},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3574},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3282},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3212},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3223},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3033},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3022},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2989},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2859},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2803},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2633},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2708},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2457},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.252},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2436},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2358},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.236},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2028},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2163},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2275},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2137},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2318},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2358},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2154},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2038},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2111},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1835},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1627},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1574},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1644},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1764},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1681},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1737},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1666},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1805},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1781},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1709},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1841},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1688},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1782},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1607},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1478},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.142},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1567},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1362},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1394},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1471},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1516},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1644},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1686},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1646},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1566},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1586},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1583},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1825},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1776},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1763},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1478},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1644},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1444},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1418},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.119},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1106},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1096},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1127},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1049},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1177},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1077},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1128},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0997},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1005},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0964},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1092},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.116},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.111},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0892},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0678},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0539},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.039},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.183},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2118},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2129},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2104},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2201},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2288},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2241},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2271},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2284},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2353},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2612},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2732},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2797},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2709},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2737},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2484},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2664},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2697},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2732},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2784},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2975},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2655},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2684},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2632},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2474},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2937},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3029},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2891},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3059},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3158},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2896},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2877},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2616},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2871},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2795},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2558},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2735},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2502},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.264},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2535},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2192},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1888},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1818},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2108},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1901},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1929},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.202},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1955},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1824},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.17},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1583},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1711},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1271},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1236},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1521},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1558},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1659},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1561},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1533},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1782},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.221},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2615},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2622},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.269},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.259},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2669},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2522},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2623},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2614},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2528},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2488},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2541},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2753},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3022},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2918},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2893},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2849},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2981},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2724},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2626},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2808},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2838},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.267},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2404},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2636},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2263},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2378},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2342},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2786},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2826},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2738},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2359},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2838},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3289},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3732},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3547},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3565},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3143},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3191},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2847},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2906},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2343},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2051},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2417},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2335},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2443},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2708},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2751},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2435},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2612},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2723},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2765},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2661},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1847},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.1845},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2102},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2404},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2105},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2703},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2989},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.3678},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.2053},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0499},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9636},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9339},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9214},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.885},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8897},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8939},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8876},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8909},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8983},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9031},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8943},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8891},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8884},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9051},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8974},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9001},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8903},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.913},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8867},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8777},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8793},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8902},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.8932},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.892},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9003},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9082},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9199},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9177},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9179},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9136},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9242},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9185},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9217},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9287},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9344},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9355},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9228},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9452},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9615},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9706},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9406},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9461},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9605},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9539},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9585},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9705},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.0012},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1.001},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9965},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9894},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9924},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9753},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9814},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9812},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9644},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9653},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9475},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9634},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9588},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9713},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9778},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9876},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9912},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9912},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":0.9964},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021683,"lxr_nv_fc":1}],"priceMetricsList":[{"stockId":1000000399276,"date":"2026-04-09T16:00:00.000Z","cp":8554.89},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399276,"cp":8266.39},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399276,"cp":8324.39},{"stockId":1000000399276,"date":"2026-04-06T16:00:00.000Z","cp":7865.45},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399276,"cp":7844.69},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399276,"cp":7911.64},{"stockId":1000000399276,"date":"2026-03-31T16:00:00.000Z","cp":8128.63},{"stockId":1000000399276,"date":"2026-03-30T16:00:00.000Z","cp":7973.17},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399276,"cp":8234.43},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399276,"cp":8375.89},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399276,"cp":8352.36},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000399276,"cp":8472.75},{"stockId":1000000399276,"date":"2026-03-23T16:00:00.000Z","cp":8297.89},{"stockId":1000000399276,"date":"2026-03-22T16:00:00.000Z","cp":8291.76},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399276,"cp":8549.05},{"stockId":1000000399276,"date":"2026-03-18T16:00:00.000Z","cp":8388.42},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000399276,"cp":8463.56},{"stockId":1000000399276,"date":"2026-03-16T16:00:00.000Z","cp":8310.23},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000399276,"cp":8511.38},{"stockId":1000000399276,"date":"2026-03-12T16:00:00.000Z","cp":8461.92},{"stockId":1000000399276,"date":"2026-03-11T16:00:00.000Z","cp":8553},{"stockId":1000000399276,"date":"2026-03-10T16:00:00.000Z","cp":8605.03},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399276,"cp":8480.49},{"stockId":1000000399276,"date":"2026-03-08T16:00:00.000Z","cp":8228.98},{"stockId":1000000399276,"date":"2026-03-05T16:00:00.000Z","cp":8230.61},{"stockId":1000000399276,"date":"2026-03-04T16:00:00.000Z","cp":8203.76},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399276,"cp":8138.8},{"stockId":1000000399276,"date":"2026-03-02T16:00:00.000Z","cp":8233.21},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000399276,"cp":8519.44},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000399276,"cp":8615.55},{"stockId":1000000399276,"date":"2026-02-25T16:00:00.000Z","cp":8615.76},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000399276,"cp":8652.56},{"stockId":1000000399276,"date":"2026-02-23T16:00:00.000Z","cp":8612.4},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000399276,"cp":8487.74},{"stockId":1000000399276,"date":"2026-02-11T16:00:00.000Z","cp":8697.62},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399276,"cp":8508.43},{"stockId":1000000399276,"date":"2026-02-09T16:00:00.000Z","cp":8596.4},{"stockId":1000000399276,"date":"2026-02-08T16:00:00.000Z","cp":8626.24},{"stockId":1000000399276,"date":"2026-02-05T16:00:00.000Z","cp":8296.36},{"stockId":1000000399276,"date":"2026-02-04T16:00:00.000Z","cp":8364.75},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399276,"cp":8578.58},{"stockId":1000000399276,"date":"2026-02-02T16:00:00.000Z","cp":8530.45},{"stockId":1000000399276,"date":"2026-02-01T16:00:00.000Z","cp":8255.66},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399276,"cp":8550.41},{"stockId":1000000399276,"date":"2026-01-28T16:00:00.000Z","cp":8477.89},{"stockId":1000000399276,"date":"2026-01-27T16:00:00.000Z","cp":8559.02},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000399276,"cp":8647.57},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399276,"cp":8577.54},{"stockId":1000000399276,"date":"2026-01-22T16:00:00.000Z","cp":8689.28},{"stockId":1000000399276,"date":"2026-01-21T16:00:00.000Z","cp":8529.57},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399276,"cp":8426.14},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399276,"cp":8390.29},{"stockId":1000000399276,"date":"2026-01-18T16:00:00.000Z","cp":8597.45},{"stockId":1000000399276,"date":"2026-01-15T16:00:00.000Z","cp":8688.76},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399276,"cp":8711.4},{"stockId":1000000399276,"date":"2026-01-13T16:00:00.000Z","cp":8705.79},{"stockId":1000000399276,"date":"2026-01-12T16:00:00.000Z","cp":8604.27},{"stockId":1000000399276,"date":"2026-01-11T16:00:00.000Z","cp":8756.19},{"stockId":1000000399276,"date":"2026-01-08T16:00:00.000Z","cp":8445.76},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399276,"cp":8313.47},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399276,"cp":8333.53},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399276,"cp":8336.52},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399276,"cp":8253.92},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399276,"cp":8104.18},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399276,"cp":8222.09},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399276,"cp":8154.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399276,"cp":8221.94},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399276,"cp":8172.32},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399276,"cp":8140},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399276,"cp":8049.45},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399276,"cp":8047.27},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399276,"cp":7886.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399276,"cp":7870.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399276,"cp":7992.93},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399276,"cp":7774.15},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399276,"cp":7925.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399276,"cp":8087.21},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399276,"cp":8036.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399276,"cp":8232.11},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399276,"cp":8241.7},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399276,"cp":8145.06},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399276,"cp":7869.46},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399276,"cp":7743.66},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399276,"cp":7672.39},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399276,"cp":7818.79},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399276,"cp":7837.08},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399276,"cp":7713.45},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399276,"cp":7677.38},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399276,"cp":7747.66},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399276,"cp":7462.55},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399276,"cp":7276.69},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399276,"cp":7264.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399276,"cp":7570.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399276,"cp":7623.53},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399276,"cp":7577.28},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399276,"cp":7693.93},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399276,"cp":7650.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399276,"cp":7886.21},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399276,"cp":7761.66},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399276,"cp":7796.48},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399276,"cp":7939.38},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399276,"cp":7996.7},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399276,"cp":8044.13},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399276,"cp":7890.61},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399276,"cp":7769.44},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399276,"cp":7962.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399276,"cp":7888.36},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399276,"cp":8079.09},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399276,"cp":8198.19},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399276,"cp":7897.13},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399276,"cp":7890.4},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399276,"cp":7783.74},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399276,"cp":7420.72},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399276,"cp":7417.31},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399276,"cp":7464.41},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399276,"cp":7230.9},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399276,"cp":7043.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399276,"cp":7339.58},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399276,"cp":7253.88},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399276,"cp":7057.58},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399276,"cp":7341.38},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399276,"cp":7433.09},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399276,"cp":7835.95},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399276,"cp":7783.71},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399276,"cp":7753.92},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399276,"cp":7583.4},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399276,"cp":7817.96},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399276,"cp":7649.27},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399276,"cp":7505.38},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399276,"cp":7459.22},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399276,"cp":7412.85},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399276,"cp":7410.47},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399276,"cp":7483.09},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399276,"cp":7363.07},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399276,"cp":7316.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399276,"cp":7270.7},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399276,"cp":7381.77},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399276,"cp":6966.63},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399276,"cp":6876.02},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399276,"cp":7072.79},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399276,"cp":7207.1},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399276,"cp":6739.64},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399276,"cp":7082.43},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399276,"cp":6856.63},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399276,"cp":7089.04},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399276,"cp":6849.32},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399276,"cp":6771.26},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399276,"cp":6498.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399276,"cp":6508.46},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399276,"cp":6524.21},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399276,"cp":6311.54},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399276,"cp":6079.4},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399276,"cp":6131.35},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399276,"cp":6132.31},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399276,"cp":6087.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399276,"cp":5889.61},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399276,"cp":5748.13},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399276,"cp":5841.76},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399276,"cp":5653.87},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399276,"cp":5572.8},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399276,"cp":5448.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399276,"cp":5454.8},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399276,"cp":5485.99},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399276,"cp":5443.97},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399276,"cp":5412.52},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399276,"cp":5411.75},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399276,"cp":5386.3},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399276,"cp":5435.38},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399276,"cp":5490.8},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399276,"cp":5364.68},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399276,"cp":5333.47},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399276,"cp":5337.03},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399276,"cp":5254.69},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399276,"cp":5253.34},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399276,"cp":5239.16},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399276,"cp":5183.35},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399276,"cp":5160.52},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399276,"cp":5087.21},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399276,"cp":5119.41},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399276,"cp":5009.39},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399276,"cp":5036.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399276,"cp":4998.88},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399276,"cp":4964.85},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399276,"cp":4965.41},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399276,"cp":4819.87},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399276,"cp":4877.98},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399276,"cp":4928.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399276,"cp":4867.39},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399276,"cp":4946.23},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399276,"cp":4963.96},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399276,"cp":4876.46},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399276,"cp":4826.79},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399276,"cp":4858.03},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399276,"cp":4740.95},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399276,"cp":4651.53},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399276,"cp":4629.39},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399276,"cp":4661.53},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399276,"cp":4713.87},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399276,"cp":4678.65},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399276,"cp":4702.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399276,"cp":4669.98},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399276,"cp":4739.96},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399276,"cp":4729.85},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399276,"cp":4699.46},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399276,"cp":4755.49},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399276,"cp":4689.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399276,"cp":4730.2},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399276,"cp":4655.06},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399276,"cp":4601.92},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399276,"cp":4577},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399276,"cp":4643.11},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399276,"cp":4559.1},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399276,"cp":4576.05},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399276,"cp":4610.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399276,"cp":4629.38},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399276,"cp":4684.95},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399276,"cp":4702.84},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399276,"cp":4686.1},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399276,"cp":4651.59},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399276,"cp":4663.02},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399276,"cp":4662.38},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399276,"cp":4766.37},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399276,"cp":4744.81},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399276,"cp":4740.13},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399276,"cp":4616.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399276,"cp":4688.63},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399276,"cp":4601.97},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399276,"cp":4592},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399276,"cp":4493.37},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399276,"cp":4457.13},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399276,"cp":4452.83},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399276,"cp":4465.74},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399276,"cp":4433.61},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399276,"cp":4488.79},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399276,"cp":4445.28},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399276,"cp":4476.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399276,"cp":4420.05},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399276,"cp":4423.42},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399276,"cp":4406.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399276,"cp":4461.54},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399276,"cp":4492.2},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399276,"cp":4469.84},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399276,"cp":4379.56},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399276,"cp":4287.02},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399276,"cp":4228.41},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399276,"cp":4163.18},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399276,"cp":4794.24},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399276,"cp":4919.55},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399276,"cp":4926.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399276,"cp":4916.06},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399276,"cp":4957.78},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399276,"cp":4997.68},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399276,"cp":4980.04},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399276,"cp":4992.78},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399276,"cp":4998.33},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399276,"cp":5028.95},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399276,"cp":5144.09},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399276,"cp":5196.52},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399276,"cp":5225.83},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399276,"cp":5190.72},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399276,"cp":5202.74},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399276,"cp":5090.51},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399276,"cp":5169.71},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399276,"cp":5184.52},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399276,"cp":5201.58},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399276,"cp":5223.89},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399276,"cp":5306.56},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399276,"cp":5166.48},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399276,"cp":5178.77},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399276,"cp":5155.14},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399276,"cp":5087.84},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399276,"cp":5290.65},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399276,"cp":5331.03},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399276,"cp":5270.19},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399276,"cp":5342.62},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399276,"cp":5385.11},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399276,"cp":5270.62},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399276,"cp":5261.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399276,"cp":5146.37},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399276,"cp":5258.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399276,"cp":5223.27},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399276,"cp":5121.01},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399276,"cp":5198.8},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399276,"cp":5096.24},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399276,"cp":5154.83},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399276,"cp":5108.59},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399276,"cp":4959.38},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399276,"cp":4826.79},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399276,"cp":4795.35},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399276,"cp":4922.52},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399276,"cp":4834.63},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399276,"cp":4848.96},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399276,"cp":4890.66},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399276,"cp":4861.76},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399276,"cp":4803.53},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399276,"cp":4748.52},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399276,"cp":4695.2},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399276,"cp":4755.73},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399276,"cp":4564.95},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399276,"cp":4549.98},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399276,"cp":4676.36},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399276,"cp":4692.28},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399276,"cp":4735.88},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399276,"cp":4693.03},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399276,"cp":4680.38},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399276,"cp":4788.42},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399276,"cp":4976.38},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399276,"cp":5153.57},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399276,"cp":5159.69},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399276,"cp":5190.2},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399276,"cp":5144.79},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399276,"cp":5180.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399276,"cp":5115.32},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399276,"cp":5159},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399276,"cp":5155.75},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399276,"cp":5116.84},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399276,"cp":5098.65},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399276,"cp":5121.61},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399276,"cp":5217.12},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399276,"cp":5339.2},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399276,"cp":5291.77},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399276,"cp":5284.97},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399276,"cp":5264.89},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399276,"cp":5322.78},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399276,"cp":5208.19},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399276,"cp":5166},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399276,"cp":5245.94},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399276,"cp":5258.28},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399276,"cp":5184.39},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399276,"cp":5064.54},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399276,"cp":5167.94},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399276,"cp":5000.88},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399276,"cp":5051.45},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399276,"cp":5034.64},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399276,"cp":5234.17},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399276,"cp":5251.29},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399276,"cp":5211.75},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399276,"cp":5040.1},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399276,"cp":5252.77},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399276,"cp":5456.52},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399276,"cp":5657.28},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399276,"cp":5574.96},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399276,"cp":5582.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399276,"cp":5388.58},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399276,"cp":5410.81},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399276,"cp":5257.86},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399276,"cp":5282.92},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399276,"cp":5032.61},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399276,"cp":4901.94},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399276,"cp":5063.13},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399276,"cp":5025.05},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399276,"cp":5074.3},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399276,"cp":5194.98},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399276,"cp":5211.93},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399276,"cp":5074.12},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399276,"cp":5153.92},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399276,"cp":5204.89},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399276,"cp":5223.19},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399276,"cp":5178.05},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399276,"cp":4812.93},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399276,"cp":4811.18},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399276,"cp":4924.26},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399276,"cp":5063.38},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399276,"cp":4919.58},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399276,"cp":5210.75},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399276,"cp":5354.61},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399276,"cp":5952.73},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399276,"cp":5047.37},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399276,"cp":4341.88},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399276,"cp":3963.04},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399276,"cp":3832.77},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399276,"cp":3778.31},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399276,"cp":3617.13},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399276,"cp":3636.53},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399276,"cp":3655.64},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399276,"cp":3626.8},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399276,"cp":3640.51},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399276,"cp":3673.44},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399276,"cp":3694.64},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399276,"cp":3655.5},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399276,"cp":3630.88},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399276,"cp":3632.65},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399276,"cp":3709.25},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399276,"cp":3673.52},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399276,"cp":3686.05},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399276,"cp":3638.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399276,"cp":3746.65},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399276,"cp":3626.69},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399276,"cp":3584.95},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399276,"cp":3590.77},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399276,"cp":3640.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399276,"cp":3652.87},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399276,"cp":3647.11},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399276,"cp":3685.02},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399276,"cp":3721.26},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399276,"cp":3774.98},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399276,"cp":3763.74},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399276,"cp":3764.85},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399276,"cp":3744.36},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399276,"cp":3792.18},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399276,"cp":3765.44},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399276,"cp":3778.92},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399276,"cp":3811.12},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399276,"cp":3840.2},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399276,"cp":3845.78},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399276,"cp":3786.34},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399276,"cp":3888.88},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399276,"cp":3963.75},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399276,"cp":4004.87},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399276,"cp":3867.19},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399276,"cp":3891.66},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399276,"cp":3955.44},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399276,"cp":3924.66},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399276,"cp":3945.66},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399276,"cp":4000.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399276,"cp":4140.7},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399276,"cp":4137.92},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399276,"cp":4117.64},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399276,"cp":4085.76},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399276,"cp":4099.08},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399276,"cp":4020.5},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399276,"cp":4048.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399276,"cp":4047.2},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399276,"cp":3969.6},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399276,"cp":3973.69},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399276,"cp":3890.57},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399276,"cp":3962.47},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399276,"cp":3940.61},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399276,"cp":3998.14},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399276,"cp":4030.02},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399276,"cp":4081.72},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399276,"cp":4097.39},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399276,"cp":4121.72},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000399276,"cp":4192.3},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000399276,"cp":4084.36},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000399276,"cp":4186.45},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000399276,"cp":4252.34},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000399276,"cp":4268.31},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000399276,"cp":4328.45},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000399276,"cp":4375.29},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000399276,"cp":4351.25},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000399276,"cp":4299.65},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000399276,"cp":4269.19},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000399276,"cp":4260.81},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000399276,"cp":4272.47},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000399276,"cp":4227.99},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000399276,"cp":4320.1},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000399276,"cp":4353.8},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000399276,"cp":4380.98},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000399276,"cp":4318.43},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000399276,"cp":4269.3},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000399276,"cp":4274.51},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000399276,"cp":4247.71},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000399276,"cp":4232.11},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000399276,"cp":4294.08},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000399276,"cp":4254.49},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000399276,"cp":4357.04},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000399276,"cp":4417.96},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000399276,"cp":4372.43},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000399276,"cp":4401.86},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000399276,"cp":4381.92},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000399276,"cp":4363.92},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000399276,"cp":4345.19},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000399276,"cp":4375.66},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000399276,"cp":4384.87},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399276,"cp":4429.59},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399276,"cp":4482.97},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399276,"cp":4414.01},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399276,"cp":4508.09},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399276,"cp":4522.41},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399276,"cp":4441.04},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399276,"cp":4511.07},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399276,"cp":4360.68},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399276,"cp":4208.75},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399276,"cp":4210.7},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000399276,"cp":4157.15},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000399276,"cp":4149.11},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000399276,"cp":4174.7},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000399276,"cp":4255.65},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000399276,"cp":4277.41},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000399276,"cp":4161.94},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000399276,"cp":4275.5},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000399276,"cp":4214.53},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000399276,"cp":4254.89}]}