window.pageData = {"fund":{"_id":3000000010334,"name":"华夏核心资产混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-27T16:00:00.000Z","stockCode":"010334","tickerId":10334,"shortName":"华夏核心资产混合C","exchange":"jj","followedNum":12,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2021-01-27T16:00:00.000Z","setUpAssetScale":1255672123.61,"setUpShares":1255672123.61,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhxzchhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"林晶","stockType":"fund_manager","stockCode":"8801451530","exchange":"fm","tickerId":1210179270}],"hotMetrics":{"fss":{"stockId":3000000010334,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":31091,"f_h_s_a":16041,"f_ind_h_s_r_c_1y":0.008900000000000019,"f_ind_h_s_r_c_hy":0.00019999999999997797,"f_ins_h_s_r_c_1y":-0.0089,"f_ins_h_s_r_c_hy":-0.0002,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010334,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.3849069223052057,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.2554885923374946,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.3362512309880731,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.39905522438420876,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.411372034807486,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.468276393526843,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.6125856164383562,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.9266896998488448,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.855486173059768},"fp":{"stockId":3000000010334,"type":"fp","f_p_r_fys":0.11873144821121695,"f_p_r_m1":0.07765237020316018,"f_p_r_m3":0.11698642957416916,"f_p_r_m6":0.14010507880910672,"f_p_r_y1":0.3511320754716978,"f_cagr_p_r_fs":-0.060076793474235335,"f_p_r_d1":-0.007010164738871394,"f_p_r_y2":0.3986328124999998,"f_p_r_y3":0.13289036544850497,"last_data_date":"2026-06-17T16:00:00.000Z","f_p_r_y5":-0.2547611614111779,"f_i_d":"2021-01-27T16:00:00.000Z"},"ff":{"stockId":3000000010334,"type":"ff","f_m_f":13958387,"f_m_f_r":0.012,"f_c_f":2326397,"f_c_f_r":0.002,"f_m_a_c_f":16284784,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010334,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":0.7161,"f_nv_cr":0.011869436201780159},"f_as":{"stockId":3000000010334,"type":"f_as","f_tas":278312277.9486,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010333,"__csrcFundId":8645,"stockCode":"010333","shortName":"华夏核心资产混合(010333)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10333,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:15:54.028Z","status":"normal","name":"华夏核心资产混合型证券投资基金","exchange":"jj","inceptionDate":"2021-01-27T16:00:00.000Z","followedNum":11,"fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏核心资产混合","setUpDate":"2021-01-27T16:00:00.000Z","setUpAssetScale":6553866412.12,"setUpShares":6553866412.12,"pinyin":"hxhxzchhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockId":1000000000000700,"holdings":156800,"marketCap":67008135,"netValueRatio":0.0348,"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":3000000010333,"stockId":2028,"holdings":326800,"marketCap":66013600,"netValueRatio":0.0343,"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":3000000010333,"stockId":300750,"holdings":158048,"marketCap":63487881,"netValueRatio":0.033,"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":3000000010333,"stockId":1000000000000883,"holdings":2536000,"marketCap":62696513,"netValueRatio":0.0326,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockId":1000000000002318,"holdings":1086000,"marketCap":57005635,"netValueRatio":0.0296,"quarterlyChange":-0.08749040675364506,"stock":{"stockCode":"02318","exchange":"hk","stockType":"company","tickerId":2318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockId":1000000000009988,"holdings":525400,"marketCap":55204329,"netValueRatio":0.0287,"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":3000000010333,"stockId":1000000000002601,"holdings":1888800,"marketCap":53166784,"netValueRatio":0.0276,"quarterlyChange":-0.0943181818181823,"stock":{"stockCode":"02601","exchange":"hk","stockType":"company","tickerId":2601,"name":"中国太保"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockId":600426,"holdings":1284200,"marketCap":46488040,"netValueRatio":0.0242,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockId":688256,"holdings":46310,"marketCap":45522730,"netValueRatio":0.0237,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockId":1000000000000981,"holdings":1007500,"marketCap":45101306,"netValueRatio":0.0235,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}}],"bondHoldings":[{"_id":"69e8fa1a1398d79843001b8f","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010333,"stockCode":"250206","stockName":"25国开06","holdings":700000,"marketCap":71075046,"netValueRatio":0.037,"lastUpdated":"2026-04-22T16:40:58.392Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48772,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35585437757c41c37e79e5","stockId":3000000010334,"source":"cn_info","declarationDate":"2021-01-28T16:00:00.000Z","appointmentDate":"2021-01-27T16:00:00.000Z","isEmployed":true,"managerId":7001210179270,"manager":{"_id":7001210179270,"name":"林晶","tickerId":1210179270,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801451530","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010334,"name":"华夏核心资产混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-27T16:00:00.000Z","stockCode":"010334","tickerId":10334,"shortName":"华夏核心资产混合C","exchange":"jj","followedNum":12,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010334,"type":"f_as","f_m_f":13958387,"f_m_f_r":0.012,"f_c_f":2326397,"f_c_f_r":0.002,"f_m_a_c_f":16284784,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":278312277.9486,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":0.1187,"managerCagr":-0.0601,"managerTotalProfit":-0.2839,"indexYearStartProfit":0.0673,"indexCagr":-0.0155,"indexTotalProfit":-0.081}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.7161},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.7077},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6957},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6935},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6693},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6679},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6657},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6694},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6557},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6716},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6851},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6845},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6841},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6727},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6725},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6858},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6846},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6909},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6927},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6832},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6688},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6809},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.671},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6645},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6683},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6747},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6848},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6798},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6831},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6747},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6835},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6798},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6636},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6585},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6518},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6561},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6533},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6452},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6495},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6453},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6458},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6462},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6493},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6387},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6409},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6351},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6366},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6314},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6314},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6123},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6096},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6108},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.617},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6046},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6146},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6139},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6078},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.617},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6083},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5985},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6172},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6229},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6411},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6349},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6432},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6454},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6531},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.66},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6599},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6483},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6613},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6574},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6523},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6582},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6827},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6819},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6826},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6856},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6822},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6779},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6877},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6823},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6868},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6828},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6677},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6745},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6873},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6877},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6729},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6991},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.7065},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.712},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.7018},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.69},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6938},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6945},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6958},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6862},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6911},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6865},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.682},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6795},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6769},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6816},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6764},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6686},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6753},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6717},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6616},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6401},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6464},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6452},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6491},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6476},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6465},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6433},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6401},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6318},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6281},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6336},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6201},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6307},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6352},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6321},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6307},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6349},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6283},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6212},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.615},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6194},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6232},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6175},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6149},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.616},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6142},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6079},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6023},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6212},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6246},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6247},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6289},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.634},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6483},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6377},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6369},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6434},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6436},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6502},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6357},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6355},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6415},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6424},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6548},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6635},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6583},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6617},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6561},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.642},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6437},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6474},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6334},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6258},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6455},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6481},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6334},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6542},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6599},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6813},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6711},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6609},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6461},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6578},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6537},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6417},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6466},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6382},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.64},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6469},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6371},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6358},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6307},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6279},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.616},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6129},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6151},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6105},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5945},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6119},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6169},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.627},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6173},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.617},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6072},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6163},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6237},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6154},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5995},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5992},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5949},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.6012},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5968},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5885},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5883},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5782},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5748},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5723},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5758},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5776},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5745},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5707},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5651},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5704},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5789},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5863},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.582},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5776},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5773},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5734},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5713},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5669},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5619},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5581},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.553},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5533},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5506},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.549},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5465},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5445},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.546},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5404},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5415},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5407},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5389},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5437},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5413},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5366},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5367},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5412},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5329},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5254},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5216},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5225},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.53},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5308},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5343},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5326},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.535},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5387},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5347},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5377},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5344},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5374},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5337},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5306},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5276},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5334},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5281},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.531},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5343},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5413},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5435},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5486},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5456},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5413},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5416},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5419},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5476},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5428},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5488},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5394},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5437},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5407},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.541},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5306},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5279},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5262},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5269},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5274},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5307},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5249},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5221},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5158},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5177},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5155},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5202},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5226},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5177},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5088},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4995},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4906},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4874},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5399},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5486},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5481},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5456},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5505},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5556},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5528},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5505},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5581},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5525},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.567},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5707},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.572},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.565},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5682},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5583},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5669},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5681},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5666},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5706},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.573},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5621},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5558},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5563},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5555},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5764},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.578},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5686},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.571},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.574},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5604},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5615},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5522},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5534},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5507},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5447},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5516},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.544},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5487},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5467},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5394},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5244},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.525},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5291},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5229},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5265},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5317},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5269},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5212},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.516},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5149},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5208},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.505},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.508},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5126},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5097},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5126},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.51},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5109},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.516},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5311},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5387},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5384},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5374},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5349},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5366},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5297},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5337},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5341},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5324},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5293},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5284},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5345},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.545},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5391},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5397},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5374},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5371},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5307},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5309},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5351},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5361},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5315},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5244},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5295},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.52},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5232},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5243},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5393},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5411},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5382},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5305},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5353},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5468},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5589},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5563},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.563},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5556},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5567},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5493},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5537},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5405},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5316},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5336},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5365},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5401},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.545},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5465},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5427},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5498},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5489},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5464},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5455},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5236},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5269},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5327},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5466},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5384},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5529},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.547},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5831},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5515},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5137},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.494},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4804},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4776},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4636},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4643},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4654},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4645},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4613},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4638},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4649},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4606},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4601},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4643},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4687},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4688},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4701},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4656},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.474},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4673},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4641},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4653},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4673},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.467},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4669},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4656},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4657},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4697},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4698},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4691},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4667},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4723},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4699},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4695},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4691},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4698},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4694},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4665},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4742},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4813},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4857},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4726},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4769},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4797},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4752},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.48},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4845},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4985},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4982},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4993},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4958},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5002},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4977},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4995},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4974},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4913},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4942},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4865},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4908},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4894},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4913},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4904},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.495},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4939},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.494},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4923},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4991},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4955},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.4989},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010334,"lxr_nv_fc":0.5037}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"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}]}