window.pageData = {"fund":{"_id":3000000012382,"stockCode":"012382","shortName":"宏利新兴景气龙头混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12382,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","name":"宏利新兴景气龙头混合型证券投资基金","fundCollectionId":4000050170000,"followedNum":6,"inceptionDate":"2021-10-24T16:00:00.000Z","masterFundShortName":"宏利新兴景气龙头混合","setUpDate":"2021-10-24T16:00:00.000Z","setUpAssetScale":2441072578.23,"setUpShares":2441072578.23,"pinyin":"hlxxjqlthhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50170000","tickerId":50170000,"name":"宏利基金管理有限公司"},"managers":[{"name":"李坤元","stockType":"fund_manager","stockCode":"db20070558","exchange":"fm","tickerId":121125100020}],"hotMetrics":{"fss":{"stockId":3000000012382,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.12390000000000001,"f_ins_h_s_r_c_hy":0.0276,"f_ins_h_s_r_c_1y":0.09840000000000002,"f_ind_h_s_r":0.8761,"f_ind_h_s_r_c_hy":-0.02760000000000007,"f_ind_h_s_r_c_1y":-0.09840000000000004,"f_h_a":12998,"f_h_s_a":116404,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012382,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.300445434298441,"f_p_r_m1_ssc":9272,"f_p_r_m1_ssrp":0.11239348506094272,"f_p_r_m3_ssc":9129,"f_p_r_m3_ssrp":0.20015337423312884,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.38481439820022495,"f_p_r_y1_ssc":8382,"f_p_r_y1_ssrp":0.404486338145806,"f_p_r_y2_ssc":7776,"f_p_r_y2_ssrp":0.3144694533762058,"f_p_r_y3_ssc":6993,"f_p_r_y3_ssrp":0.27774599542334094,"f_cagr_p_r_fs_ssc":9234,"f_cagr_p_r_fs_ssrp":0.8433878479367486},"fp":{"stockId":3000000012382,"type":"fp","f_p_r_fys":0.11188559067419734,"f_p_r_m1":0.07120527961097589,"f_p_r_m3":0.13132795304475398,"f_p_r_m6":0.0873193089669757,"f_p_r_y1":0.29235926805419576,"f_cagr_p_r_fs":-0.016664506339785334,"f_p_r_d1":-0.0010582010582010914,"f_p_r_y2":0.5691994572591557,"f_p_r_y3":0.43197647422999275,"last_data_date":"2026-06-09T16:00:00.000Z"},"ff":{"stockId":3000000012382,"type":"ff","f_m_f":10128026,"f_m_f_r":0.015,"f_c_f":1688004,"f_c_f_r":0.0025,"f_m_a_c_f":11816030,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012382,"type":"f_nlacan","f_nv_d":"2026-06-09T16:00:00.000Z","f_nv":0.9252,"f_nv_cr":-0.032824587079238854},"f_as":{"stockId":3000000012382,"type":"f_as","f_tas":962714485.9336001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012383,"name":"宏利新兴景气龙头混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012383","tickerId":12383,"shortName":"宏利新兴景气龙头混合C","currency":"CNY","__csrcFundId":10073,"lastUpdated":"2025-01-04T00:32:10.581Z","inceptionDate":"2021-10-24T16:00:00.000Z","fundCollectionId":4000050170000,"followedNum":1,"status":"normal","setUpDate":"2021-10-24T16:00:00.000Z","setUpAssetScale":292013873.9,"setUpShares":292013873.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hlxxjqlthhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":1000000000002628,"holdings":3151000,"marketCap":68441516,"netValueRatio":0.0644,"quarterlyChange":-0.10153396639883083,"stock":{"stockCode":"02628","exchange":"hk","stockType":"company","tickerId":2628,"name":"中国人寿"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":1000000000006869,"holdings":375500,"marketCap":60673233,"netValueRatio":0.0571,"quarterlyChange":2.5396518375241777,"stock":{"stockCode":"06869","exchange":"hk","stockType":"company","tickerId":6869,"name":"长飞光纤光缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":601869,"holdings":169200,"marketCap":52365708,"netValueRatio":0.0493,"quarterlyChange":1.6597628050876572,"stock":{"stockCode":"601869","exchange":"sh","stockType":"company","tickerId":601869,"name":"长飞光纤"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":600115,"holdings":11808800,"marketCap":50187400,"netValueRatio":0.0472,"quarterlyChange":-0.29166666666666696,"stock":{"stockCode":"600115","exchange":"sh","stockType":"company","tickerId":600115,"name":"中国东航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":1000000000000175,"holdings":2475000,"marketCap":45716502,"netValueRatio":0.043,"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":3000000012382,"stockId":601111,"holdings":5882900,"marketCap":39591917,"netValueRatio":0.0373,"quarterlyChange":-0.281750266808964,"stock":{"stockCode":"601111","exchange":"sh","stockType":"company","tickerId":601111,"name":"中国国航"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":39,"holdings":3074800,"marketCap":33300084,"netValueRatio":0.0313,"quarterlyChange":0.07333994053518333,"stock":{"stockCode":"000039","exchange":"sz","stockType":"company","tickerId":39,"name":"中集集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":2028,"holdings":154000,"marketCap":31108000,"netValueRatio":0.0293,"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":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":300750,"holdings":75700,"marketCap":30408690,"netValueRatio":0.0286,"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":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockId":1000000000009992,"holdings":238000,"marketCap":30176405,"netValueRatio":0.0284,"quarterlyChange":-0.23494938732019188,"stock":{"stockType":"company","exchange":"hk","stockCode":"09992","tickerId":9992,"name":"泡泡玛特"}}],"bondHoldings":[{"_id":"69e8fa6d1398d798430021f7","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockCode":"019773","stockName":"25国债08","holdings":497000,"marketCap":50359743,"netValueRatio":0.0474,"lastUpdated":"2026-04-22T16:42:21.923Z"},{"_id":"69e8fa6d1398d798430021f8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012382,"stockCode":"019792","stockName":"25国债19","holdings":400000,"marketCap":40302071,"netValueRatio":0.0379,"lastUpdated":"2026-04-22T16:42:21.927Z"}],"lastFsMetrics":{"latestTurnoverRate":2.7313004822002713,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48740,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a297b8ea0e5f15cf2a3bfe5","stockId":3000000012382,"source":"cn_info","declarationDate":"2025-01-23T16:00:00.000Z","appointmentDate":"2025-01-22T16:00:00.000Z","isEmployed":true,"managerId":7121125100020,"manager":{"_id":7121125100020,"name":"李坤元","tickerId":121125100020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20070558","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012382,"stockCode":"012382","shortName":"宏利新兴景气龙头混合(012382)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12382,"currency":"CNY","exchange":"jj","name":"宏利新兴景气龙头混合型证券投资基金","followedNum":6,"inceptionDate":"2021-10-24T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012382,"type":"f_as","f_m_f":10128026,"f_m_f_r":0.015,"f_c_f":1688004,"f_c_f_r":0.0025,"f_m_a_c_f":11816030,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":962714485.9336001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.1119,"managerCagr":0.1427,"managerTotalProfit":0.2023,"indexYearStartProfit":0.0256,"indexCagr":0.1742,"indexTotalProfit":0.2484},{"_id":"6a297b8ea0e5f15cf2a3bfe6","stockId":3000000012382,"source":"cn_info","declarationDate":"2025-01-23T16:00:00.000Z","appointmentDate":"2021-10-24T16:00:00.000Z","departureDate":"2025-01-22T16:00:00.000Z","isEmployed":false,"managerId":7002316172090,"manager":{"_id":7002316172090,"name":"王鹏","tickerId":2316172090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20563020","exchange":"fm","followedNum":22,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000012382,"stockCode":"012382","shortName":"宏利新兴景气龙头混合(012382)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12382,"currency":"CNY","exchange":"jj","name":"宏利新兴景气龙头混合型证券投资基金","followedNum":6,"inceptionDate":"2021-10-24T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000012382,"type":"f_as","f_m_f":10128026,"f_m_f_r":0.015,"f_c_f":1688004,"f_c_f_r":0.0025,"f_m_a_c_f":11816030,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":962714485.9336001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.1119,"managerCagr":-0.0776,"managerTotalProfit":-0.2305,"indexYearStartProfit":0.0256,"indexCagr":-0.0797,"indexTotalProfit":-0.2361}],"influencesList":[],"netValueList":[{"date":"2026-06-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9252},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9566},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.896},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.919},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9594},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9354},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9207},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8843},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9221},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9381},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.906},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9207},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9149},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8844},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8438},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.869},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8573},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8545},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8406},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8635},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8922},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8792},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8758},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8637},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8651},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8462},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8215},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8248},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8116},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8244},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8203},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8262},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.833},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8142},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8095},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8054},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.811},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7938},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8042},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8012},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.804},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.799},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7938},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7532},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.755},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7543},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7573},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7388},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.753},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7495},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7481},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7669},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7649},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7387},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7667},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7712},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7989},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7832},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7985},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7992},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8101},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8146},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8178},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7987},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8133},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.81},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8044},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8188},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8471},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.851},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8523},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8581},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8584},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8594},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8755},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8757},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8857},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8781},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8555},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8584},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8617},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8552},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.842},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8637},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8692},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8771},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8708},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8668},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8762},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8758},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8705},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8648},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8643},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.867},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8674},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8688},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.863},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8685},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8632},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8584},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.871},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8654},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8591},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8321},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8463},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8472},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8503},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8527},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8516},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8496},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8478},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8314},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8214},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8343},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8145},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8263},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.85},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8423},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8509},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8542},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.851},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8501},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.853},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.842},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.851},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8596},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8554},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8543},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8483},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8305},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8167},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8111},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8403},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8415},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8436},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8488},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.849},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8639},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8527},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8505},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8595},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8605},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.882},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8605},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.855},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8762},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8772},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8987},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9133},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.904},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.918},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8985},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8679},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8815},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8879},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8788},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.868},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8938},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8891},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8569},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.892},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8987},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9268},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9359},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9335},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.919},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9406},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9399},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9417},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9497},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.937},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9433},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9355},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9359},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9259},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9334},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9248},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8978},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8841},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8895},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9044},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8629},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8974},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8985},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.9013},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8983},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8831},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8607},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8798},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8863},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8676},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8504},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8521},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8403},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8406},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8311},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8221},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8286},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8113},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.806},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8049},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8081},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8122},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7972},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7846},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.771},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.78},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7853},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7879},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7772},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7605},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7655},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.755},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7562},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7573},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7598},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.762},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7492},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7531},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7411},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7361},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7428},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7523},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.756},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7441},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7429},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7389},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7359},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.743},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.74},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7289},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7297},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7278},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7206},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7083},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6993},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7039},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7169},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7119},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7265},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7212},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7265},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7194},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7159},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7184},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.714},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7193},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7197},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7016},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6891},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6947},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6894},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6961},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6963},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6964},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7028},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7053},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7048},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6949},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6926},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.695},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.702},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6978},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7037},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6984},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7021},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.706},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7121},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6999},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6962},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6886},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6887},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6905},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6922},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6721},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6709},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6608},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6616},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6582},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6744},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6761},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6646},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6478},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.631},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6121},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6068},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6989},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7115},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.71},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7077},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7128},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7236},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.722},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7168},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7486},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7408},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7657},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.776},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7837},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.768},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.768},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7608},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7732},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7662},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7552},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.756},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7649},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7336},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7077},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.705},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7197},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7597},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7873},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7788},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7875},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.8065},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7644},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7659},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7535},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7639},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7377},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7258},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7515},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7369},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7287},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7202},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7004},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.678},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7389},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7803},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7695},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7904},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7602},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7463},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7188},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7059},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6983},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7137},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6938},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7005},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7273},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7207},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7135},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6708},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6687},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6838},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6968},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7271},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.733},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7322},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.683},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6843},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6812},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6912},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6734},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6613},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6643},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6564},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6522},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.658},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6471},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6356},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6457},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6549},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6544},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6391},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6475},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6561},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6364},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6237},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6371},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6213},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6222},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6359},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6601},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6702},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6623},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6501},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6667},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6953},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.728},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7132},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7244},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7133},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7108},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7028},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7188},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7004},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6868},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7038},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7032},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7051},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7163},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7244},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7152},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.712},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7342},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7224},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7138},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6525},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6424},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6651},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6812},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6596},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6755},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6877},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.7333},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6479},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5808},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5537},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5382},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.539},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5035},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5059},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5072},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5155},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5242},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5095},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.508},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5083},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5014},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.4987},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5133},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5133},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5261},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.525},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5446},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5282},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5392},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5398},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5476},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5574},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5649},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5641},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.561},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5659},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5681},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5569},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5589},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5655},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5569},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5539},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.544},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5515},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5541},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5423},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5766},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6055},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6032},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5923},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6029},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5953},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5895},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.612},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6119},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6253},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6194},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6283},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6319},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6614},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6501},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6579},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6676},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6685},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6578},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6246},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6228},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6208},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6173},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6272},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6349},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6304},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6304},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6165},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.631},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6171},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.638},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6495},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6485},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6567},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6669},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6527},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.644},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.6123},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012382,"lxr_nv_fc":0.5959}],"priceMetricsList":[{"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},{"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}]}