window.pageData = {"fund":{"_id":3000000010587,"stockCode":"010587","shortName":"鹏扬先进制造混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10587,"masterFundFlag":1,"status":"normal","name":"鹏扬先进制造混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":6,"fundCollectionId":4000051190000,"currency":"CNY","masterFundShortName":"鹏扬先进制造混合","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":2900722740.29,"setUpShares":2900722740.29,"pinyin":"pyxjzzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51190000","tickerId":51190000,"name":"鹏扬基金管理有限公司"},"managers":[{"name":"张勋","stockType":"fund_manager","stockCode":"db20300802","exchange":"fm","tickerId":2624142080}],"hotMetrics":{"fss":{"stockId":3000000010587,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0208,"f_ins_h_s_r_c_hy":0.0030999999999999986,"f_ins_h_s_r_c_1y":0.004,"f_ind_h_s_r":0.9792000000000001,"f_ind_h_s_r_c_hy":-0.0030999999999999917,"f_ind_h_s_r_c_1y":-0.0039999999999998925,"f_h_a":15421,"f_h_s_a":36039,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010587,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.1882784697508897,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.1817489667174244,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.13651914799690984,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.19191226867717615,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.20038419978388763,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.2990412023840373,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.6328600405679513,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.8616427868314558,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.6915735567970205},"fp":{"stockId":3000000010587,"type":"fp","f_p_r_fys":0.16846411305317988,"f_p_r_m1":0.14282250242482997,"f_p_r_m3":0.10776824538723684,"f_p_r_m6":0.17399427076846452,"f_p_r_y1":0.6090815978149544,"f_cagr_p_r_fs":-0.011214828271359112,"f_p_r_d1":-0.007242003621001691,"f_p_r_y2":0.5730974632843802,"f_p_r_y3":0.1186802753382401,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.03806510868455837},"ff":{"stockId":3000000010587,"type":"ff","f_m_f":5304480,"f_m_f_r":0.012,"f_c_f":884080,"f_c_f_r":0.002,"f_m_a_c_f":6188560,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010587,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.9426,"f_nv_cr":-0.0014830508474575899},"f_as":{"stockId":3000000010587,"type":"f_as","f_tas":427315947.549,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010588,"name":"鹏扬先进制造混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010588","tickerId":10588,"shortName":"鹏扬先进制造混合C","__csrcFundId":8621,"lastUpdated":"2025-01-04T00:32:06.851Z","exchange":"jj","followedNum":9,"inceptionDate":"2021-02-01T16:00:00.000Z","fundCollectionId":4000051190000,"currency":"CNY","status":"normal","setUpDate":"2021-02-01T16:00:00.000Z","setUpAssetScale":290821149.4,"setUpShares":290821149.4,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"pyxjzzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":300750,"holdings":156480,"marketCap":62858016,"netValueRatio":0.0912,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":605117,"holdings":389500,"marketCap":51203670,"netValueRatio":0.0743,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":1000000000000981,"holdings":735400,"marketCap":32920596,"netValueRatio":0.0478,"quarterlyChange":-0.2904128761371586,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":2008,"holdings":441360,"marketCap":27046540,"netValueRatio":0.0393,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":300001,"holdings":974000,"marketCap":26492800,"netValueRatio":0.0384,"quarterlyChange":0.059190031152648315,"stock":{"stockCode":"300001","exchange":"sz","stockType":"company","tickerId":300001,"name":"特锐德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":2484,"holdings":727000,"marketCap":21024840,"netValueRatio":0.0305,"quarterlyChange":-0.026262626262626987,"stock":{"stockCode":"002484","exchange":"sz","stockType":"company","tickerId":2484,"name":"江海股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":603799,"holdings":355818,"marketCap":20897191,"netValueRatio":0.0303,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":425,"holdings":1981000,"marketCap":19968480,"netValueRatio":0.029,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":603606,"holdings":292800,"marketCap":17726112,"netValueRatio":0.0257,"quarterlyChange":0.013221757322175787,"stock":{"stockCode":"603606","exchange":"sh","stockType":"company","tickerId":603606,"name":"东方电缆"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockId":300277,"holdings":818078,"marketCap":14929923,"netValueRatio":0.0217,"quarterlyChange":0.39846743295019005,"stock":{"stockCode":"300277","exchange":"sz","stockType":"company","tickerId":300277,"name":"汽轮科技"}}],"bondHoldings":[{"_id":"69e7d7446201787ae12a51cf","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockCode":"019792","stockName":"25国债19","holdings":291000,"marketCap":29319756,"netValueRatio":0.0426,"lastUpdated":"2026-04-21T20:00:04.862Z"},{"_id":"69e7d7446201787ae12a51d0","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockCode":"019785","stockName":"25国债13","holdings":124000,"marketCap":12517918,"netValueRatio":0.0182,"lastUpdated":"2026-04-21T20:00:04.871Z"},{"_id":"69e7d7446201787ae12a51d1","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockCode":"123254","stockName":"亿纬转债","holdings":10579,"marketCap":1418294,"netValueRatio":0.0021,"lastUpdated":"2026-04-21T20:00:04.874Z"},{"_id":"69e7d7446201787ae12a51d2","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockCode":"113696","stockName":"伯25转债","holdings":7720,"marketCap":1023981,"netValueRatio":0.0015,"lastUpdated":"2026-04-21T20:00:04.883Z"},{"_id":"69e7d7446201787ae12a51d3","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010587,"stockCode":"118066","stockName":"统联转债","holdings":3250,"marketCap":435185,"netValueRatio":0.0006,"lastUpdated":"2026-04-21T20:00:04.887Z"}],"lastFsMetrics":{"latestTurnoverRate":2.5937249296881104,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48293,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cefa7ff287f64bbc9a04","stockId":3000000010587,"source":"cn_info","declarationDate":"2024-12-20T16:00:00.000Z","appointmentDate":"2024-12-19T16:00:00.000Z","isEmployed":true,"managerId":7002624142080,"manager":{"_id":7002624142080,"name":"张勋","tickerId":2624142080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20300802","exchange":"fm","followedNum":11,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000010587,"stockCode":"010587","shortName":"鹏扬先进制造混合(010587)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10587,"name":"鹏扬先进制造混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010587,"type":"f_as","f_m_f":5304480,"f_m_f_r":0.012,"f_c_f":884080,"f_c_f_r":0.002,"f_m_a_c_f":6188560,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":427315947.549,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.1685,"managerCagr":0.3715,"managerTotalProfit":0.5372,"indexYearStartProfit":0.0383,"indexCagr":0.16,"indexTotalProfit":0.2239},{"_id":"69f4cefa7ff287f64bbc9a05","stockId":3000000010587,"source":"cn_info","declarationDate":"2024-12-27T16:00:00.000Z","appointmentDate":"2021-02-01T16:00:00.000Z","departureDate":"2024-12-26T16:00:00.000Z","isEmployed":false,"managerId":7040202150110,"manager":{"_id":7040202150110,"name":"邓彬彬","tickerId":40202150110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20331683","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010587,"stockCode":"010587","shortName":"鹏扬先进制造混合(010587)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10587,"name":"鹏扬先进制造混合型证券投资基金","exchange":"jj","inceptionDate":"2021-02-01T16:00:00.000Z","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010587,"type":"f_as","f_m_f":5304480,"f_m_f_r":0.012,"f_c_f":884080,"f_c_f_r":0.002,"f_m_a_c_f":6188560,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-20T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":427315947.549,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":0.1685,"managerCagr":-0.1206,"managerTotalProfit":-0.3943,"indexYearStartProfit":0.0383,"indexCagr":-0.0796,"indexTotalProfit":-0.2763}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9426},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.944},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9241},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9326},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9257},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9206},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9274},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9212},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9108},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9075},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.904},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8788},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8863},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8705},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8642},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8442},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8407},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8007},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7995},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8058},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8213},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.807},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8248},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.825},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8168},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8284},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8169},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8069},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8381},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8363},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8604},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8537},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8795},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8816},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8935},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9047},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8965},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8747},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8871},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8838},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8728},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8732},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9044},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.9032},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8949},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8873},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8738},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.862},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.871},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8503},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8505},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8533},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8338},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8335},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8486},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8483},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8246},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8509},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8577},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8789},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.877},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8705},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8797},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8692},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8699},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8521},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8637},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8604},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8512},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8402},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8391},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8509},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8439},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.839},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8455},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8396},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8267},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8067},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.814},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8074},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8121},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8112},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.812},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7998},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7978},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7838},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7779},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7855},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7694},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7822},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7912},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7783},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7854},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7831},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7867},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7781},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7672},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.763},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7658},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7721},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7683},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7548},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7547},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7528},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7446},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.74},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7718},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7814},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7847},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7989},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7988},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8149},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7933},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8031},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8052},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8117},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8089},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7897},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7813},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7971},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7936},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8029},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8088},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.796},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8047},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7908},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7705},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7707},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7753},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7609},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7515},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7876},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.792},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7778},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8081},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8105},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8428},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8291},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8176},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7955},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8129},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.8078},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.791},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7845},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7695},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7734},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7716},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7561},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7457},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7406},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7392},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7236},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.718},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7247},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7193},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6911},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7097},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7124},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7288},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7212},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7169},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7033},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.711},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7181},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7075},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6898},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6979},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6929},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6923},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6834},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6645},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6721},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6582},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6541},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6458},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6494},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.651},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6411},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6387},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6245},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6278},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6315},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6428},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.638},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6333},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6318},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6233},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6252},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.623},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6183},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6153},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.608},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6061},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6052},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6028},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.602},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6014},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6045},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5929},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5945},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5975},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.594},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6007},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.602},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.594},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5909},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5957},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5835},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5723},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5671},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5699},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5772},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5767},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.578},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5783},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5826},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.586},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5806},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5885},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5842},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5875},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5802},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5759},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5762},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5851},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5764},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5804},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5855},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5903},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5963},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6012},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5989},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5965},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5962},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5951},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6076},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6075},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6136},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5982},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6034},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5987},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5979},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5858},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.582},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5816},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.586},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5833},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5842},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5765},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5805},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5687},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5667},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5664},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5792},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.584},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5783},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5704},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5531},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5434},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5422},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6134},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.631},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6288},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6278},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6367},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6423},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6422},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.638},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6472},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.646},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6609},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6644},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6646},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6597},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6602},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6511},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6613},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6599},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.658},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6628},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6674},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6536},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6496},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6517},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6485},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6708},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6744},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6647},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6642},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6678},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6522},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6542},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6398},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6435},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6388},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6276},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6383},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6289},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6362},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6383},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6247},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6036},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5985},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6084},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5971},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6018},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.609},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6076},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5948},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5902},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.588},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5947},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5764},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5782},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5845},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5812},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5825},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.579},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5749},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5834},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6006},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6089},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6057},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6091},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6083},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.615},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6057},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6132},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6165},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6176},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6188},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.618},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.627},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6412},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6327},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6385},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6412},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6411},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6307},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6326},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6438},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.645},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6415},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6339},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.644},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6299},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.648},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6406},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6578},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6549},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6589},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6337},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6441},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6661},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6802},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6767},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6839},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6586},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6633},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6636},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.66},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6354},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6247},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6319},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6287},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.634},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6424},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6441},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6176},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6359},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6288},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6227},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6239},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.592},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.599},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6113},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6314},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6203},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6466},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6408},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.7081},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.645},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5827},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5438},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5283},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5256},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5086},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5144},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5161},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5136},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5088},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5184},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5191},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5061},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5065},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5093},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5181},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5168},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5175},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5085},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5167},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5084},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.4969},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.4978},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5029},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.4959},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.496},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.4971},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.4996},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5047},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5053},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5087},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5086},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5155},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5105},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5113},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5164},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5191},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5131},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5031},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5099},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5192},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5256},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5112},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5173},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5253},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.519},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5161},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5231},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5382},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.537},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5353},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5285},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5369},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5302},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5327},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5299},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5142},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5194},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5145},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5208},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5214},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5229},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5222},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5323},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.533},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.533},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5334},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5433},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5398},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5481},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5546},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5588},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.566},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5711},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5678},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5612},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5634},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5603},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5638},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5638},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5762},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5858},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5892},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5771},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5735},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5777},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5786},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5728},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5769},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5748},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5841},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.596},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.585},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5941},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5905},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5914},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5892},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5939},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5952},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6051},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6144},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.5981},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6118},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010587,"lxr_nv_fc":0.6134}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}