window.pageData = {"fund":{"_id":3000000012428,"stockCode":"012428","shortName":"华夏核心制造混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12428,"masterFundFlag":1,"status":"normal","exchange":"jj","name":"华夏核心制造混合型证券投资基金","fundCollectionId":4000050030000,"followedNum":20,"inceptionDate":"2021-06-21T16:00:00.000Z","currency":"CNY","masterFundShortName":"华夏核心制造混合","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":5800341706.49,"setUpShares":5800341706.49,"pinyin":"hxhxzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"顾鑫峰","stockType":"fund_manager","stockCode":"db20749912","exchange":"fm","tickerId":72406206970}],"hotMetrics":{"fss":{"stockId":3000000012428,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.003,"f_ins_h_s_r_c_hy":-0.0002999999999999999,"f_ins_h_s_r_c_1y":-0.047099999999999996,"f_ind_h_s_r":0.997,"f_ind_h_s_r_c_hy":0.00029999999999996696,"f_ind_h_s_r_c_1y":0.04710000000000003,"f_h_a":46048,"f_h_s_a":54914,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012428,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.2820427236315087,"f_p_r_m1_ssc":9238,"f_p_r_m1_ssrp":0.2736819313629966,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.16610058069464226,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.33638936049801926,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.2890512697652132,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.2506790842064416,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.25835253456221197,"f_cagr_p_r_fs_ssc":9180,"f_cagr_p_r_fs_ssrp":0.45734829502124413},"fp":{"stockId":3000000012428,"type":"fp","f_p_r_fys":0.17082123954242645,"f_p_r_m1":0.05613737871553948,"f_p_r_m3":0.18385843763487153,"f_p_r_m6":0.2212822796081908,"f_p_r_y1":0.51012992732878,"f_cagr_p_r_fs":0.06636095011735743,"f_p_r_d1":-0.015976688102893988,"f_p_r_y2":0.703092015397986,"f_p_r_y3":0.48833423765599226,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000012428,"type":"ff","f_m_f":18317828,"f_m_f_r":0.012,"f_c_f":3052971,"f_c_f_r":0.002,"f_m_a_c_f":21370799,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012428,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":1.3715,"f_nv_cr":0.017206853074241524},"f_as":{"stockId":3000000012428,"type":"f_as","f_tas":1252216581.3724,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012429,"name":"华夏核心制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012429","tickerId":12429,"shortName":"华夏核心制造混合C","__csrcFundId":9327,"lastUpdated":"2024-05-16T10:29:29.141Z","inceptionDate":"2021-06-21T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":7,"currency":"CNY","status":"normal","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":1309765694.12,"setUpShares":1309765694.12,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhxzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":1000000000000175,"holdings":8337212,"marketCap":153999260,"netValueRatio":0.0994,"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":3000000012428,"stockId":300750,"holdings":368155,"marketCap":147887863,"netValueRatio":0.0955,"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":3000000012428,"stockId":300308,"holdings":253147,"marketCap":144144433,"netValueRatio":0.0931,"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":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":1000000000000700,"holdings":275225,"marketCap":117616798,"netValueRatio":0.0759,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":603259,"holdings":1052900,"marketCap":103289490,"netValueRatio":0.0667,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":601138,"holdings":1679000,"marketCap":86401340,"netValueRatio":0.0558,"quarterlyChange":-0.16619693163324978,"stock":{"stockCode":"601138","exchange":"sh","stockType":"company","tickerId":601138,"name":"工业富联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":1000000000009988,"holdings":732391,"marketCap":76953091,"netValueRatio":0.0497,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":2850,"holdings":345200,"marketCap":61790800,"netValueRatio":0.0399,"quarterlyChange":0.13391612821487464,"stock":{"stockCode":"002850","exchange":"sz","stockType":"company","tickerId":2850,"name":"科达利"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":300502,"holdings":138300,"marketCap":61244772,"netValueRatio":0.0395,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012428,"stockId":688536,"holdings":318834,"marketCap":54817129,"netValueRatio":0.0354,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}}],"lastFsMetrics":{"latestTurnoverRate":2.773165060671517,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48540,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a106c216d54e50b0e949b98","stockId":3000000012428,"source":"cn_info","declarationDate":"2024-07-12T16:00:00.000Z","appointmentDate":"2021-06-21T16:00:00.000Z","departureDate":"2024-07-11T16:00:00.000Z","isEmployed":false,"managerId":7262608178340,"manager":{"_id":7262608178340,"name":"郑泽鸿","tickerId":262608178340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20530730","exchange":"fm","followedNum":19,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012428,"stockCode":"012428","shortName":"华夏核心制造混合(012428)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12428,"exchange":"jj","name":"华夏核心制造混合型证券投资基金","followedNum":20,"inceptionDate":"2021-06-21T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000012428,"type":"f_as","f_m_f":18317828,"f_m_f_r":0.012,"f_c_f":3052971,"f_c_f_r":0.002,"f_m_a_c_f":21370799,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1252216581.3724,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.1708,"managerCagr":-0.0691,"managerTotalProfit":-0.1966,"indexYearStartProfit":0.0465,"indexCagr":-0.1195,"indexTotalProfit":-0.3221},{"_id":"6a106c216d54e50b0e949b99","stockId":3000000012428,"source":"cn_info","declarationDate":"2024-12-24T16:00:00.000Z","appointmentDate":"2024-12-22T16:00:00.000Z","isEmployed":true,"managerId":7072406206970,"manager":{"_id":7072406206970,"name":"顾鑫峰","tickerId":72406206970,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20749912","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012428,"stockCode":"012428","shortName":"华夏核心制造混合(012428)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12428,"exchange":"jj","name":"华夏核心制造混合型证券投资基金","followedNum":20,"inceptionDate":"2021-06-21T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000012428,"type":"f_as","f_m_f":18317828,"f_m_f_r":0.012,"f_c_f":3052971,"f_c_f_r":0.002,"f_m_a_c_f":21370799,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1252216581.3724,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.1708,"managerCagr":0.3709,"managerTotalProfit":0.5621,"indexYearStartProfit":0.0465,"indexCagr":0.1588,"indexTotalProfit":0.2317},{"_id":"6a106c216d54e50b0e949b9a","stockId":3000000012428,"source":"cn_info","declarationDate":"2025-09-03T16:00:00.000Z","appointmentDate":"2024-07-11T16:00:00.000Z","departureDate":"2025-09-01T16:00:00.000Z","isEmployed":false,"managerId":7000724211070,"manager":{"_id":7000724211070,"name":"高翔","tickerId":724211070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815534","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012428,"stockCode":"012428","shortName":"华夏核心制造混合(012428)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":12428,"exchange":"jj","name":"华夏核心制造混合型证券投资基金","followedNum":20,"inceptionDate":"2021-06-21T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000012428,"type":"f_as","f_m_f":18317828,"f_m_f_r":0.012,"f_c_f":3052971,"f_c_f_r":0.002,"f_m_a_c_f":21370799,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-04T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1252216581.3724,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.1708,"managerCagr":0.3887,"managerTotalProfit":0.4539,"indexYearStartProfit":0.0465,"indexCagr":0.253,"indexTotalProfit":0.2932}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3715},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3483},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3898},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3794},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3575},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3663},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3799},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.4028},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3822},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3684},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3393},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3585},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3317},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3053},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2873},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2731},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2834},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2816},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2906},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2986},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2767},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2752},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2743},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2691},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2347},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2343},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2144},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2181},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1888},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1871},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1263},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1195},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1217},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1343},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0973},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.115},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1165},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1374},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1147},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0901},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1175},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1047},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1306},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.116},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1296},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1077},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1135},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1238},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.116},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0824},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1005},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0867},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0757},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0937},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1232},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1409},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1563},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1645},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1529},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1585},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1673},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1623},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.169},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1708},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1495},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1556},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1537},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1705},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1622},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2062},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2126},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2361},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2212},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2005},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2239},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2235},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2192},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2018},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2177},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2354},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2246},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2107},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2074},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2156},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2083},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2008},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2156},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2127},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2066},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1714},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1882},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1679},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1623},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1677},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1609},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1472},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1462},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.128},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1229},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1406},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1191},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1378},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1693},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1546},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1779},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.173},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1807},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1618},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1587},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1408},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1547},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1625},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1523},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1462},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1487},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1385},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1241},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.123},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.171},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1816},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1853},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1895},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1944},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.226},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2061},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2032},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2223},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2339},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2642},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2286},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2307},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2546},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2588},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2975},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.325},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3026},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3094},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2908},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2498},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2629},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2737},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2368},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2109},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2647},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2737},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2419},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3001},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3161},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3843},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3677},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.335},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3043},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3424},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3319},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3041},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.3085},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2613},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2607},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2528},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2229},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2195},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.2053},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1954},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1614},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1507},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1621},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1611},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1209},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1612},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1681},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.204},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1926},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.189},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1598},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1614},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1583},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1439},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1043},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.1074},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0958},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0928},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.086},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0698},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0783},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0462},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0356},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0186},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0281},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.026},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0135},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0053},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9954},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0054},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0136},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0325},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0143},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0054},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.001},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.992},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.985},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9857},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9838},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9801},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9588},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9643},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9452},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9422},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9402},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9398},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9462},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9265},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.933},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.933},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9164},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9254},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9249},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9169},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9093},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9228},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9101},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8914},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8877},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8868},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8942},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8863},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8883},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8825},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8922},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9002},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8935},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.902},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8981},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9076},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.89},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8775},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8739},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8868},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8714},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8781},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8878},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9013},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9082},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9247},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9083},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9049},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.899},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9099},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9036},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9117},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8929},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.896},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8875},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8976},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.883},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8753},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8695},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8783},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8782},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8841},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.866},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8652},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.854},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8556},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8541},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8675},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8767},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.862},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8414},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8131},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.794},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7916},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8959},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9203},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.916},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9164},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9253},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9366},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9273},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9224},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9401},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9307},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9596},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9691},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9746},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9601},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9616},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9448},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9653},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9764},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9793},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9952},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9982},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9674},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9508},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9448},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.946},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9876},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9963},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9861},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9906},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":1.0019},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9772},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9816},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9533},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9626},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.961},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9482},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9688},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9455},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9574},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9574},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9465},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9004},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8772},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8901},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8686},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8791},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.891},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8777},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8651},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8537},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8531},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8641},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.832},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8366},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8425},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8259},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8352},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.823},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8251},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.84},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8658},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8806},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8841},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8879},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8827},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8868},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.878},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8891},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8896},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8851},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8791},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8746},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8849},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9004},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8906},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8942},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8883},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8915},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8808},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8835},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8928},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8971},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8899},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8798},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8859},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.867},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8703},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8751},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8989},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9021},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8997},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8871},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8934},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9154},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9389},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.941},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9517},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9324},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9248},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9204},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9211},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8977},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8828},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8919},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8984},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8991},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9053},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9089},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8991},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9103},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9091},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9029},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8943},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8629},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8631},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8712},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8845},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8688},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8991},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9025},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.9498},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8761},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8101},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7768},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7594},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7546},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7331},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7355},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7383},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7374},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7381},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7427},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7466},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.744},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7408},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7444},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.754},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7552},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7585},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7519},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7656},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.749},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7438},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7399},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7472},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7513},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7509},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7536},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7526},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7577},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.759},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7588},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7582},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7658},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7593},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7615},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.76},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7626},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7626},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7559},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7802},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.794},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7982},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.784},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.789},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7921},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7803},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7866},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7921},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8145},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8118},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8083},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8069},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8193},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.803},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8034},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.806},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7999},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7981},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7743},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7734},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7743},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7755},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7748},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.786},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7877},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7878},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7823},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7896},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.775},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7922},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8016},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8019},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8068},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8124},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.8083},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7928},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7875},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7846},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7901},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7901},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7956},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7915},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7979},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7956},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7863},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7924},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7948},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7948},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012428,"lxr_nv_fc":0.7941}],"priceMetricsList":[{"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},{"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}]}