window.pageData = {"fund":{"_id":3000000005776,"stockCode":"005776","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-05T16:00:00.000Z","setUpScale":608130000,"market":"a","tickerId":5776,"custody":"中国工商银行股份有限公司","name":"中加转型动力灵活配置混合型证券投资基金","shortName":"中加转型动力混合C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-09-04T16:00:00.000Z","fundCollectionId":4000050800000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zjzxdllhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50800000","tickerId":50800000,"name":"中加基金管理有限公司"},"managers":[{"name":"薛杨","stockType":"fund_manager","stockCode":"db20886841","exchange":"fm","tickerId":2425227560}],"hotMetrics":{"fss":{"stockId":3000000005776,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":6099,"f_h_s_a":2626,"f_ind_h_s_r_c_1y":0.0019000000000000128,"f_ind_h_s_r_c_hy":0.0026000000000000467,"f_ins_h_s_r_c_1y":-0.0019,"f_ins_h_s_r_c_hy":-0.0026,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005776,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.27480831203467054,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.4631647776809067,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.12583001328021248,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.13016670472710665,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.034602907605430736,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.06839714471122647,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.02600610199041116,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.021841240018788163,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.06830661102569734},"fp":{"stockId":3000000005776,"type":"fp","f_p_r_fys":0.10848629169915558,"f_p_r_m1":0.06512098815429801,"f_p_r_m3":0.08236964484135223,"f_p_r_m6":0.21891365806182517,"f_p_r_y1":1.2484825168846707,"f_p_r_y3":1.1744935923935516,"f_cagr_p_r_fs":0.24291107902456477,"f_p_r_d1":-0.0014995876134062947,"f_p_r_y5":1.2996983342805923,"f_p_r_y2":1.2041987931612472,"last_data_date":"2026-04-23T16:00:00.000Z"},"ff":{"stockId":3000000005776,"type":"ff","f_m_f":815000,"f_m_f_r":0.012,"f_c_f":135833,"f_c_f_r":0.002,"f_m_a_c_f":950833,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005776,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":5.2601,"f_nv_cr":-0.007940100335709577},"f_as":{"stockId":3000000005776,"type":"f_as","f_tas":271282114.708,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005775,"stockCode":"005775","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-08-05T16:00:00.000Z","setUpScale":608130000,"market":"a","tickerId":5775,"custody":"中国工商银行股份有限公司","name":"中加转型动力灵活配置混合型证券投资基金","shortName":"中加转型动力混合A","fundSecondLevel":"hybrid","__csrcFundId":5543,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:43.656Z","masterFundFlag":1,"inceptionDate":"2018-09-04T16:00:00.000Z","fundCollectionId":4000050800000,"currency":"CNY","masterFundShortName":"中加转型动力混合","memoNum":4,"pinyin":"zjzxdllhpzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":2028,"holdings":86400,"marketCap":17452800,"netValueRatio":0.0416,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":300502,"holdings":39260,"marketCap":17385898,"netValueRatio":0.0414,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":300308,"holdings":28600,"marketCap":16285126,"netValueRatio":0.0388,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":300750,"holdings":40100,"marketCap":16108170,"netValueRatio":0.0384,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":2384,"holdings":146400,"marketCap":15123120,"netValueRatio":0.036,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":600989,"holdings":494800,"marketCap":14378888,"netValueRatio":0.0342,"quarterlyChange":0.4803871625063667,"stock":{"stockCode":"600989","exchange":"sh","stockType":"company","tickerId":600989,"name":"宝丰能源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":600732,"holdings":1025000,"marketCap":14360250,"netValueRatio":0.0342,"quarterlyChange":0.045522388059701546,"stock":{"stockCode":"600732","exchange":"sh","stockType":"company","tickerId":600732,"name":"爱旭股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":688521,"holdings":70719,"marketCap":14306453,"netValueRatio":0.0341,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":300274,"holdings":94500,"marketCap":14246820,"netValueRatio":0.0339,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockId":688498,"holdings":14014,"marketCap":14090236,"netValueRatio":0.0336,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}}],"bondHoldings":[{"_id":"69e7d7306201787ae12a4c9b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000005775,"stockCode":"019773","stockName":"25国债08","holdings":211000,"marketCap":21380092,"netValueRatio":0.0509,"lastUpdated":"2026-04-21T19:59:44.888Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48223,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb8666268fdedf352630e9","stockId":3000000005776,"source":"cn_info","declarationDate":"2019-10-22T16:00:00.000Z","appointmentDate":"2018-09-04T16:00:00.000Z","departureDate":"2019-10-22T16:00:00.000Z","isEmployed":false,"managerId":7002624155370,"manager":{"_id":7002624155370,"name":"张旭","tickerId":2624155370,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399247","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005776,"stockCode":"005776","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5776,"name":"中加转型动力灵活配置混合型证券投资基金","shortName":"中加转型动力混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005776,"type":"f_as","f_m_f":815000,"f_m_f_r":0.012,"f_c_f":135833,"f_c_f_r":0.002,"f_m_a_c_f":950833,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":271282114.708,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.1085,"managerCagr":0.1877,"managerTotalProfit":0.2149,"indexYearStartProfit":0.0301,"indexCagr":0.152,"indexTotalProfit":0.1737},{"_id":"69eb8666268fdedf352630ea","stockId":3000000005776,"source":"cn_info","declarationDate":"2023-03-24T16:00:00.000Z","appointmentDate":"2018-12-04T16:00:00.000Z","departureDate":"2023-03-23T16:00:00.000Z","isEmployed":false,"managerId":7060810187750,"manager":{"_id":7060810187750,"name":"冯汉杰","tickerId":60810187750,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801606331","exchange":"fm","followedNum":14,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005776,"stockCode":"005776","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5776,"name":"中加转型动力灵活配置混合型证券投资基金","shortName":"中加转型动力混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005776,"type":"f_as","f_m_f":815000,"f_m_f_r":0.012,"f_c_f":135833,"f_c_f_r":0.002,"f_m_a_c_f":950833,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":271282114.708,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.1085,"managerCagr":0.219,"managerTotalProfit":1.3446,"indexYearStartProfit":0.0301,"indexCagr":0.0509,"indexTotalProfit":0.2383},{"_id":"69eb8666268fdedf352630eb","stockId":3000000005776,"source":"cn_info","declarationDate":"2026-03-13T16:00:00.000Z","appointmentDate":"2026-03-12T16:00:00.000Z","isEmployed":true,"managerId":7002425227560,"manager":{"_id":7002425227560,"name":"薛杨","tickerId":2425227560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20886841","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005776,"stockCode":"005776","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5776,"name":"中加转型动力灵活配置混合型证券投资基金","shortName":"中加转型动力混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005776,"type":"f_as","f_m_f":815000,"f_m_f_r":0.012,"f_c_f":135833,"f_c_f_r":0.002,"f_m_a_c_f":950833,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":271282114.708,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":1,"managerYearStartProfit":0.1085,"managerCagr":0.0336,"managerTotalProfit":0.0336,"indexYearStartProfit":0.0301,"indexCagr":0.0215,"indexTotalProfit":0.0215},{"_id":"69eb8666268fdedf352630ec","stockId":3000000005776,"source":"cn_info","declarationDate":"2026-03-20T16:00:00.000Z","appointmentDate":"2023-02-14T16:00:00.000Z","departureDate":"2026-03-19T16:00:00.000Z","isEmployed":false,"managerId":7262518218550,"manager":{"_id":7262518218550,"name":"张一然","tickerId":262518218550,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20811528","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005776,"stockCode":"005776","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":5776,"name":"中加转型动力灵活配置混合型证券投资基金","shortName":"中加转型动力混合C","fundSecondLevel":"hybrid","inceptionDate":"2018-09-04T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000005776,"type":"f_as","f_m_f":815000,"f_m_f_r":0.012,"f_c_f":135833,"f_c_f_r":0.002,"f_m_a_c_f":950833,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-08-28T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-24T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":271282114.708,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1085,"managerCagr":0.2657,"managerTotalProfit":1.0744,"indexYearStartProfit":0.0301,"indexCagr":0.0335,"indexTotalProfit":0.1075}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2601},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.3022},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.3231},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2588},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.231},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2263},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1863},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1108},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1589},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1222},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0938},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9549},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9327},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8398},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.817},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8253},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8631},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8092},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.906},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9337},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9408},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9718},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9385},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8985},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9716},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9546},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9912},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9359},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0742},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0892},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1332},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2108},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2496},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0641},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1736},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2014},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1141},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.156},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2772},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1732},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2822},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.2122},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1932},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0317},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.1515},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0127},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0807},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0765},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8467},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9077},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0498},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0779},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9102},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0751},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0255},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0856},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0002},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9142},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8598},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9843},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9638},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9069},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":5.0146},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9489},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.9091},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8064},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7656},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7806},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8079},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7529},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.826},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7505},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7792},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7453},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8118},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7926},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8113},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.8057},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7672},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7141},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7182},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.5477},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.5546},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.6892},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4878},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.6488},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7501},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.6533},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7928},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.7768},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.6653},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.5147},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4042},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3743},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.366},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3895},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3187},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2821},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.298},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1635},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0234},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0388},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2901},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3005},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2819},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.327},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3576},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.5113},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4484},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4313},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.5203},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.561},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.6303},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4525},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3879},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4077},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3466},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.5324},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.639},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4957},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.4882},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.3154},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1045},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1489},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1894},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.9877},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.8547},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0242},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0103},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.8629},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0588},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1077},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2215},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2087},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2357},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1157},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.2109},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1315},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.1456},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.103},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0492},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0361},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.061},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0486},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.9892},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":4.0114},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.9944},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.6819},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.5595},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.5957},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.7599},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.4526},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.7639},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.6792},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.8466},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.7212},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.669},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.3769},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.3163},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.3607},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.1678},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.0389},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.0842},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.1021},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.0956},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.0037},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.9638},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":3.0219},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.8603},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7913},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7251},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7119},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7372},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7176},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7163},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7002},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7392},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7551},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7682},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.704},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6334},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6456},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6396},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6496},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6473},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6455},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6642},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5877},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5924},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4909},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4658},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4838},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.502},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5325},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4691},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4977},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4937},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4513},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4912},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4669},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4458},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4099},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4087},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3754},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3634},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3591},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3884},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4199},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3828},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3929},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3821},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4069},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3847},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3769},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3805},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3861},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3965},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3579},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3217},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.295},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3185},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3178},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3145},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3466},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.335},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3724},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3789},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3877},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3643},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3576},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.359},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4024},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4158},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4112},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3836},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4048},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4282},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4316},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3986},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3587},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3321},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3481},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3394},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3438},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3488},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3997},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3295},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3863},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3901},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4127},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4268},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4024},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3893},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3201},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2918},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3008},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5259},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5815},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5791},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5996},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5664},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5812},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5811},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5767},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6474},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6295},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.682},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6999},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.722},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7102},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7389},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7273},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.7396},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6925},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6634},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6674},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6923},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6031},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5292},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4878},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5405},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6341},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6726},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6501},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.67},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6401},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5115},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4929},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4471},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4498},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4128},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4707},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4291},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4301},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4411},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4047},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3819},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4687},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5321},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4887},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5425},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5261},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4924},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4237},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3788},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3881},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4171},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.333},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3804},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4316},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4488},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4008},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3587},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.369},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4018},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4417},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4728},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4799},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.492},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.49},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5004},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4546},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4797},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4643},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.474},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4708},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5215},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5408},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5727},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5405},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5629},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5401},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5526},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5167},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5086},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5161},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5084},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4528},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3821},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4278},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3661},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3983},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4005},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4558},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.453},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.425},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.395},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.447},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.527},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6014},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5964},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6091},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6023},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6361},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.534},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5657},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.513},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4714},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4813},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5058},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4914},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4831},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4533},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4429},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4526},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4739},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4347},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4306},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3314},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3496},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3709},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4406},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4221},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4824},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5078},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.6678},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.52},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3117},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2291},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.177},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1637},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1099},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1195},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1247},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1438},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1339},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1271},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1292},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.0932},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.0859},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1151},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1503},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1444},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1573},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1202},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1551},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1273},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1164},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1198},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1477},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1652},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1672},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1694},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1636},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1852},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1808},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1891},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1946},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2249},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2052},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1924},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1955},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2098},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1956},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.1813},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2444},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2853},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2953},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.232},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2564},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2526},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2322},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2617},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2727},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.332},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3172},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3235},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3005},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.356},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.327},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3281},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3486},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3366},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3649},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3191},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.317},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.302},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.2962},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3224},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3676},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3596},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3599},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3183},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3536},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3507},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3856},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3982},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4063},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4003},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4275},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4085},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4035},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4243},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4134},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4028},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4374},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4452},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4149},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.436},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4038},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3863},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.405},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4376},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4178},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4278},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3959},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3904},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.412},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4381},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4747},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4422},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4515},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.484},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5028},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.5007},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4874},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4529},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4061},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4142},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.4313},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.402},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3869},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000005776,"lxr_nv_fc":2.3886}],"priceMetricsList":[{"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},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}