window.pageData = {"fund":{"_id":3000000005612,"stockCode":"005612","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-01-28T16:00:00.000Z","setUpScale":8912240000,"market":"a","tickerId":5612,"custody":"中国银行股份有限公司","name":"嘉实核心优势股票型发起式证券投资基金","shortName":"嘉实核心优势股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2018-01-31T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实核心优势股票","pinyin":"jshxysgpxfqszqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"胡宇飞","stockType":"fund_manager","stockCode":"db20570817","exchange":"fm","tickerId":82506186120}],"hotMetrics":{"fss":{"stockId":3000000005612,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0348,"f_ins_h_s_r_c_hy":-0.016100000000000003,"f_ins_h_s_r_c_1y":0.017499999999999998,"f_ind_h_s_r":0.9652,"f_ind_h_s_r_c_hy":0.016100000000000003,"f_ind_h_s_r_c_1y":-0.01749999999999996,"f_h_a":11256,"f_h_s_a":37640,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005612,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.8760583678616466,"f_p_r_m1_ssc":5987,"f_p_r_m1_ssrp":0.6267958569996659,"f_p_r_m3_ssc":5781,"f_p_r_m3_ssrp":0.8288927335640138,"f_p_r_m6_ssc":5561,"f_p_r_m6_ssrp":0.8654676258992806,"f_p_r_y1_ssc":4826,"f_p_r_y1_ssrp":0.7334715025906736,"f_p_r_y2_ssc":3639,"f_p_r_y2_ssrp":0.7778999450247389,"f_p_r_y3_ssc":2938,"f_p_r_y3_ssrp":0.6523663602315287,"f_p_r_y5_ssc":1877,"f_p_r_y5_ssrp":0.7713219616204691,"f_cagr_p_r_fs_ssc":6086,"f_cagr_p_r_fs_ssrp":0.5769926047658176},"fp":{"stockId":3000000005612,"type":"fp","f_p_r_fys":-0.1291947227240381,"f_p_r_m1":-0.007239593084940155,"f_p_r_m3":-0.1010454930771405,"f_p_r_m6":-0.16208386009270992,"f_p_r_y1":0.020464459840902727,"f_p_r_y3":0.19871891484551285,"f_p_r_y5":-0.18383786557209014,"f_cagr_p_r_fs":0.0565499689495379,"f_p_r_d1":-0.007762381318963341,"f_p_r_y2":0.22672938998997183,"last_data_date":"2026-07-08T16:00:00.000Z","f_i_d":"2018-01-31T16:00:00.000Z"},"ff":{"stockId":3000000005612,"type":"ff","f_m_f":3872150,"f_m_f_r":0.012,"f_c_f":645358,"f_c_f_r":0.002,"f_m_a_c_f":4517508,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005612,"type":"f_nlacan","f_nv_d":"2026-07-08T16:00:00.000Z","f_nv":1.5907,"f_nv_cr":0.003089923067221445},"f_as":{"stockId":3000000005612,"type":"f_as","f_tas":658362947.9265,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":1000000000000700,"holdings":121900,"marketCap":52093696,"netValueRatio":0.0791,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":600036,"holdings":882679,"marketCap":34706938,"netValueRatio":0.0527,"quarterlyChange":-0.042075079592597375,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":601318,"holdings":588689,"marketCap":33425761,"netValueRatio":0.0508,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":601899,"holdings":1010100,"marketCap":33050472,"netValueRatio":0.0502,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":1000000000000175,"holdings":1699000,"marketCap":31382762,"netValueRatio":0.0477,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":600426,"holdings":667200,"marketCap":24152640,"netValueRatio":0.0367,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":651,"holdings":598000,"marketCap":22616360,"netValueRatio":0.0344,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":601601,"holdings":485800,"marketCap":18018322,"netValueRatio":0.0274,"quarterlyChange":-0.11500835122882291,"stock":{"stockCode":"601601","exchange":"sh","stockType":"company","tickerId":601601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":1000000000001818,"holdings":567500,"marketCap":15904092,"netValueRatio":0.0242,"quarterlyChange":0.0325309043591413,"stock":{"stockCode":"01818","exchange":"hk","stockType":"company","tickerId":1818,"name":"招金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockId":2475,"holdings":311300,"marketCap":15334638,"netValueRatio":0.0233,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"69e8f9501398d798430006ab","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005612,"stockCode":"019785","stockName":"25国债13","holdings":231000,"marketCap":23319671,"netValueRatio":0.0354,"lastUpdated":"2026-04-22T16:37:36.026Z"}],"lastFsMetrics":{"latestTurnoverRate":1.2141657094637126,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48906,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a4fb08f50813627af290bdf","stockId":3000000005612,"source":"cn_info","declarationDate":"2019-03-15T16:00:00.000Z","appointmentDate":"2018-01-31T16:00:00.000Z","departureDate":"2019-03-15T16:00:00.000Z","isEmployed":false,"managerId":7002614180170,"manager":{"_id":7002614180170,"name":"张楠","tickerId":2614180170,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801592771","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005612,"stockCode":"005612","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":5612,"name":"嘉实核心优势股票型发起式证券投资基金","shortName":"嘉实核心优势股票(005612)","fundSecondLevel":"company","inceptionDate":"2018-01-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005612,"type":"f_as","f_m_f":3872150,"f_m_f_r":0.012,"f_c_f":645358,"f_c_f_r":0.002,"f_m_a_c_f":4517508,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":658362947.9265,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":-0.1292,"managerCagr":-0.0529,"managerTotalProfit":-0.0591,"indexYearStartProfit":0.0532,"indexCagr":-0.1059,"indexTotalProfit":-0.118},{"_id":"6a4fb08f50813627af290be0","stockId":3000000005612,"source":"cn_info","declarationDate":"2019-03-15T16:00:00.000Z","appointmentDate":"2018-01-31T16:00:00.000Z","isEmployed":true,"managerId":7082506186120,"manager":{"_id":7082506186120,"name":"胡宇飞","tickerId":82506186120,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20570817","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000005612,"stockCode":"005612","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":5612,"name":"嘉实核心优势股票型发起式证券投资基金","shortName":"嘉实核心优势股票(005612)","fundSecondLevel":"company","inceptionDate":"2018-01-31T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005612,"type":"f_as","f_m_f":3872150,"f_m_f_r":0.012,"f_c_f":645358,"f_c_f_r":0.002,"f_m_a_c_f":4517508,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-09-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-06-10T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":658362947.9265,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":8,"employedMonths":5,"managerYearStartProfit":-0.1292,"managerCagr":0.0565,"managerTotalProfit":0.5907,"indexYearStartProfit":0.0532,"indexCagr":0.0165,"indexTotalProfit":0.1485}],"influencesList":[],"netValueList":[{"date":"2026-07-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5907},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5858},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.591},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6073},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.591},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5721},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5794},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5742},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5818},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5556},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5816},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5849},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.573},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5983},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5823},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6048},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6061},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6337},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6148},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5922},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5985},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6023},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5838},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6055},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6269},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6471},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6576},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6357},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.641},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6314},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6503},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6677},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6664},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6576},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6459},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6682},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6737},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6692},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6981},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7171},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7482},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7545},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7586},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7551},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7614},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7553},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7471},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7621},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7352},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7453},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7532},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7543},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7744},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7832},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7819},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7733},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7942},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7703},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7748},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7679},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7778},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7695},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7783},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7322},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7314},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7416},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7476},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7055},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7136},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7157},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6983},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7198},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6997},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6692},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7106},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7136},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7636},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7723},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7727},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7755},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7893},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7965},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7848},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7611},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7869},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7722},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7803},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8046},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8418},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8426},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8339},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8645},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.854},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.846},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8795},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9004},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8969},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9027},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8768},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8873},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8992},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8813},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8572},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9222},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9793},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9583},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9292},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9243},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9091},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9164},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9242},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9184},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9082},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9083},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9189},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.92},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9201},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9034},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8984},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8915},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9092},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.9204},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8739},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8267},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8215},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8127},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8296},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8184},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8152},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.816},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8184},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8063},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7979},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7859},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7615},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7834},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7936},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7688},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.777},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7734},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8022},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8107},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7954},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7899},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.792},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7992},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7716},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7713},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7702},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7696},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7579},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7447},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7832},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.79},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7748},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7991},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8238},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8516},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8229},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8158},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8249},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7958},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8022},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7737},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7725},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7984},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7909},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.806},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8021},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7855},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8085},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7912},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7842},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7754},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7926},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7778},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7655},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7957},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8003},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.764},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8081},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.825},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8715},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8419},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.8187},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.782},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.793},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7874},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7686},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7791},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7703},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7679},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7898},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7801},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7889},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.79},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7737},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7812},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7815},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7737},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.758},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7168},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7493},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7483},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7534},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7143},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6997},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7041},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7361},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.741},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7029},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6966},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6922},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6873},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.7001},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6951},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6866},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6883},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6546},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6551},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6547},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6619},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6654},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6598},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6388},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6244},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6369},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6625},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6759},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6637},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6499},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6534},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6487},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6389},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6314},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6257},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6125},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6015},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.6025},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5827},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.574},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5695},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5588},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5678},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5591},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5708},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5725},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5625},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5562},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5499},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5563},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5609},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.564},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5466},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5241},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5205},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5104},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5362},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.541},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5469},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5487},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5624},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5543},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5463},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5381},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5232},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5185},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5153},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5038},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5002},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5132},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5008},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.501},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4985},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5041},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5079},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5132},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4921},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4813},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4881},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4952},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4926},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5039},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4722},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4741},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4662},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4639},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4372},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4407},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4426},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4461},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.443},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4509},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4454},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4397},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4406},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4403},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4298},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4362},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4414},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4264},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4163},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3906},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3777},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3556},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5081},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5088},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5031},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.524},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5343},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5296},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.537},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5523},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5416},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5615},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5852},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5785},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5636},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.564},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5327},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5393},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5511},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5467},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5588},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5567},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5261},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4969},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4917},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4924},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5277},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5126},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4923},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5047},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5035},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4861},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4952},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4924},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4889},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4985},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4776},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4805},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4567},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4635},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4497},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4361},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4236},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4273},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4239},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4064},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4099},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4275},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4238},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4164},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4109},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4032},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4052},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3713},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3782},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3933},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3931},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4008},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4085},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4116},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4128},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4396},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4466},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4445},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4451},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4456},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4469},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4347},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4289},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.435},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4368},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4322},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4328},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4549},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.487},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4708},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4798},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4734},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4522},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.429},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4373},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4458},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4391},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4354},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4321},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4459},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4186},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4186},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4254},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.454},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4575},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4501},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4435},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4428},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4506},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4722},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4758},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5054},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5258},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5474},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5052},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5198},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.485},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4719},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4597},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4699},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4836},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4893},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4798},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4798},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5034},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4818},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4725},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4786},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4333},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4552},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4462},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4894},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4826},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5003},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4671},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.5366},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.489},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.4122},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.361},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3024},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.296},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2525},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2524},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2496},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.235},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2224},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2204},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2181},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2183},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2171},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.231},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2365},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2369},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2442},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2398},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2571},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2486},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2345},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2416},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2463},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2462},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2468},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2454},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2497},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2568},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2494},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2426},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2388},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2489},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2473},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2501},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2484},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2483},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2417},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2438},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2513},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2657},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2712},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2485},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2604},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2598},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2534},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.2752},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.283},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3044},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.306},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3139},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.309},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3113},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3178},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3236},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005612,"lxr_nv_fc":1.3083}],"priceMetricsList":[{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17}]}