window.pageData = {"fund":{"_id":3000000010670,"name":"兴全合兴混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","lofFundFlag":1,"closedEnd":null,"stockCode":"010670","tickerId":10670,"shortName":"兴全合兴混合C","currency":"CNY","exchange":"jj","fundCollectionId":4000050310000,"inceptionDate":"2023-01-11T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"pensionTargetFlag":null,"pinyin":"xqhxhhxzqtzjj(lof)","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50310000","tickerId":50310000,"name":"兴证全球基金管理有限公司"},"managers":[{"name":"陈宇","stockType":"fund_manager","stockCode":"8801401138","exchange":"fm","tickerId":325150010},{"name":"隋毅","stockType":"fund_manager","stockCode":"j101020365","exchange":"fm","tickerId":1925256700}],"hotMetrics":{"fss":{"stockId":3000000010670,"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":85,"f_h_s_a":231274,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010670,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.22789915966386554,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.7274083546462063,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.5417572857764246,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.35841694537346713,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.2429264827749497,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.3739253175927114,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.498068669527897,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.3367535984038763},"fp":{"stockId":3000000010670,"type":"fp","f_cagr_p_r_fs":0.04276921975520276,"f_p_r_m1":-0.1603022670025186,"f_p_r_m3":-0.03975112340131226,"f_p_r_d1":-0.010309278350515538,"f_p_r_m6":-0.00023992322456745097,"f_p_r_fys":0.10121564482029699,"f_p_r_y1":0.3058602319022248,"f_p_r_y2":0.48476750400855084,"last_data_date":"2026-07-23T16:00:00.000Z","f_p_r_y3":0.2953061858874728,"f_i_d":"2023-01-11T16:00:00.000Z"},"ff":{"stockId":3000000010670,"type":"ff","f_m_f":20989664,"f_m_f_r":0.012,"f_c_f":3498277,"f_c_f_r":0.002,"f_m_a_c_f":24487941,"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":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010670,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":0.8334,"f_nv_cr":-0.00868324015701194},"f_as":{"stockId":3000000010670,"type":"f_as","f_tas":2626268.3986,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000163418,"__csrcFundId":8502,"stockCode":"163418","shortName":"兴全合兴混合（LOF）(163418)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":163418,"masterFundFlag":1,"lastUpdated":"2026-07-24T21:23:25.678Z","status":"normal","name":"兴全合兴混合型证券投资基金（LOF）","exchange":"sz","followedNum":44,"inceptionDate":"2021-01-11T16:00:00.000Z","fundCollectionId":4000050310000,"currency":"CNY","setUpDate":"2021-01-11T16:00:00.000Z","setUpAssetScale":7920027935.33,"setUpShares":7920027935.33,"pinyin":"xqhxhhxzqtzjj(lof)","masterFundShortName":"兴全合兴混合（LOF）","lofFundFlag":1}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":300308,"holdings":132300,"marketCap":168021000,"netValueRatio":0.0515,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":688256,"holdings":90975,"marketCap":145155161,"netValueRatio":0.0445,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":1000000000001347,"holdings":737000,"marketCap":137754114,"netValueRatio":0.0422,"quarterlyChange":1.6404907975460135,"stock":{"stockCode":"01347","exchange":"hk","stockType":"company","tickerId":1347,"name":"华虹宏力"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":603929,"holdings":448000,"marketCap":121864960,"netValueRatio":0.0373,"quarterlyChange":0.4639436095992746,"stock":{"stockCode":"603929","exchange":"sh","stockType":"company","tickerId":603929,"name":"亚翔集成"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":1000000000000981,"holdings":1062000,"marketCap":82462568,"netValueRatio":0.0253,"quarterlyChange":0.7392996108949423,"stock":{"stockCode":"00981","exchange":"hk","stockType":"company","tickerId":981,"name":"中芯国际"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":603115,"holdings":608600,"marketCap":74535242,"netValueRatio":0.0228,"quarterlyChange":1.7113128182421966,"stock":{"stockCode":"603115","exchange":"sh","stockType":"company","tickerId":603115,"name":"海星股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":300394,"holdings":243900,"marketCap":73823652,"netValueRatio":0.0226,"quarterlyChange":0.3397658362213809,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":1000000000001801,"holdings":1045648,"marketCap":72292526,"netValueRatio":0.0222,"quarterlyChange":-0.07549361207897753,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":1000000000002513,"holdings":39000,"marketCap":71269738,"netValueRatio":0.0218,"quarterlyChange":1.8684389911383779,"stock":{"exchange":"hk","stockType":"company","stockCode":"02513","tickerId":2513,"name":"智谱"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockId":1000000000001888,"holdings":806500,"marketCap":69453144,"netValueRatio":0.0213,"quarterlyChange":3.9740518962075857,"stock":{"stockCode":"01888","exchange":"hk","stockType":"company","tickerId":1888,"name":"建滔积层板"}}],"bondHoldings":[{"_id":"6a5f571f8cdf3996de5c2135","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockCode":"230207","stockName":"23国开07","holdings":300000,"marketCap":30671753,"netValueRatio":0.0094,"lastUpdated":"2026-07-21T11:25:19.059Z"},{"_id":"6a5f571f8cdf3996de5c2136","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockCode":"250431","stockName":"25农发31","holdings":300000,"marketCap":30380728,"netValueRatio":0.0093,"lastUpdated":"2026-07-21T11:25:19.062Z"},{"_id":"6a5f571f8cdf3996de5c2137","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockCode":"019785","stockName":"25国债13","holdings":50000,"marketCap":5063127,"netValueRatio":0.0016,"lastUpdated":"2026-07-21T11:25:19.069Z"},{"_id":"6a5f571f8cdf3996de5c2138","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000163418,"stockCode":"118071","stockName":"华峰转债","holdings":3930,"marketCap":393006,"netValueRatio":0.0001,"lastUpdated":"2026-07-21T11:25:19.073Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49105,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a63776abd2a263f615fa5ed","stockId":3000000010670,"source":"cn_info","declarationDate":"2023-01-09T16:00:00.000Z","appointmentDate":"2023-01-11T16:00:00.000Z","isEmployed":true,"managerId":7000325150010,"manager":{"_id":7000325150010,"name":"陈宇","tickerId":325150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801401138","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010670,"name":"兴全合兴混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"010670","tickerId":10670,"shortName":"兴全合兴混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-01-11T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000010670,"type":"f_as","f_m_f":20989664,"f_m_f_r":0.012,"f_c_f":3498277,"f_c_f_r":0.002,"f_m_a_c_f":24487941,"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":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2626268.3986,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.1012,"managerCagr":0.0428,"managerTotalProfit":0.1594,"indexYearStartProfit":0.0042,"indexCagr":0.0422,"indexTotalProfit":0.1571},{"_id":"6a63776abd2a263f615fa5ee","stockId":3000000010670,"source":"cn_info","declarationDate":"2025-07-01T16:00:00.000Z","appointmentDate":"2025-07-01T16:00:00.000Z","isEmployed":true,"managerId":7001925256700,"manager":{"_id":7001925256700,"name":"隋毅","tickerId":1925256700,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020365","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010670,"name":"兴全合兴混合型证券投资基金（LOF）","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"010670","tickerId":10670,"shortName":"兴全合兴混合C","currency":"CNY","exchange":"jj","inceptionDate":"2023-01-11T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000010670,"type":"f_as","f_m_f":20989664,"f_m_f_r":0.012,"f_c_f":3498277,"f_c_f_r":0.002,"f_m_a_c_f":24487941,"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":"2026-06-11T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2626268.3986,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.1012,"managerCagr":0.3411,"managerTotalProfit":0.3653,"indexYearStartProfit":0.0042,"indexCagr":0.1678,"indexTotalProfit":0.1789}],"influencesList":[],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8334},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8407},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8461},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8673},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8011},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8247},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8926},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9247},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9353},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9038},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9339},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9639},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9309},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9405},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9516},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9688},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9646},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":1.0179},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":1.0318},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":1.0049},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9938},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":1.0224},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9925},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9666},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9933},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9753},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9636},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9502},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9488},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9142},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9095},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9096},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9231},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8971},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9167},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9432},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9397},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9249},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9064},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9311},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9465},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9355},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9423},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9467},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9347},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9118},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9402},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9324},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9275},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9263},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9437},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9618},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.945},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9421},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9227},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9275},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.9106},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8829},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8732},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8608},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8696},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8679},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8715},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8836},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8685},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8708},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8671},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8658},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8506},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8521},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.849},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8515},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8435},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8427},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8271},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8251},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8279},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8298},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8111},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8223},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8192},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8104},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8179},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8087},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7925},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8163},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8176},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8337},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8239},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8305},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8316},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8395},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8464},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8518},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8353},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8476},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8404},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.831},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8296},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8551},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8534},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8407},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8418},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8368},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8319},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8442},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8318},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8331},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8285},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8093},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8113},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8218},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8199},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7987},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.82},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8285},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.839},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.834},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8308},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8336},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8213},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8214},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8172},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8217},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8183},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8103},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.8024},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7961},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7993},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7934},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7877},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.793},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7842},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7758},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7568},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7653},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7598},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7681},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.762},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7588},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7527},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7508},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7401},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7346},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7422},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7246},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.738},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7464},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7399},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7494},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7483},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.751},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7437},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7365},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7306},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7344},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7373},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7285},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7222},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7223},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7096},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6967},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6928},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7185},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7223},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7197},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7298},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7351},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7459},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7359},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7341},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7373},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7378},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.744},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7308},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7284},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7431},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7398},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7454},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7558},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7447},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7496},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7331},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7103},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7155},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7177},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7002},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6848},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7055},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7024},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6887},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.715},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.722},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7426},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7436},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7389},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7269},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7437},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7381},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7311},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7316},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7313},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7293},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7307},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7232},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7241},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7299},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7327},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7124},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7088},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7106},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7216},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6927},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7291},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7211},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7406},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7205},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7126},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6954},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7039},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.7132},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.695},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6819},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6824},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6845},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6839},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6749},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6676},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6727},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6518},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6495},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6453},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6492},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6552},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6513},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6422},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6361},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6433},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.648},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6577},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6451},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6404},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6382},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6354},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.633},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6344},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6326},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6282},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6249},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6245},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6222},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6191},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6168},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6144},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6146},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6109},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6137},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.613},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6104},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6142},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6101},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.607},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6086},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6115},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6056},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5972},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5948},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5957},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6036},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6031},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6084},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6079},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6128},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6103},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6098},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6082},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6036},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6046},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6054},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.598},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5897},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5924},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.588},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5892},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5905},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5921},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5968},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6019},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5996},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5936},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.594},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5965},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6004},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5982},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5998},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5952},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5984},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5984},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6037},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5971},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5909},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5868},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5895},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5918},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5953},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.588},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5879},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5805},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5841},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5822},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5908},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5948},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5898},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5844},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5711},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5589},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5523},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.619},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6257},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6244},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6239},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.627},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6332},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6292},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6256},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6382},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6363},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6573},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6658},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6698},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6673},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6664},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6526},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6698},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6708},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.672},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.679},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6786},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6635},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6527},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6435},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6503},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6801},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6862},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6769},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6778},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.68},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6571},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6544},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6382},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6483},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6479},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.641},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6557},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6446},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.646},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6412},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6336},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6141},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6143},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6302},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6167},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6256},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6273},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6152},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6074},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6043},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6029},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.611},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5831},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5865},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5962},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5946},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5953},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5806},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5805},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5915},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6054},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6177},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6181},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6214},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6176},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6207},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6129},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6199},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.618},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6167},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6153},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6182},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6223},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6305},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6254},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6216},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6188},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6174},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6128},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6163},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6216},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6226},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6132},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6037},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6107},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5936},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5967},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5975},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6181},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.618},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6147},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6036},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6128},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6252},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6418},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6409},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6477},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6369},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6409},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6335},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6332},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6166},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.611},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6171},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6184},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6193},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6218},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6208},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6164},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.626},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6267},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6205},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6181},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5887},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5943},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6003},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6198},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6094},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6265},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6284},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6624},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.6298},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5857},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5619},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5476},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5428},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5265},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5298},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5301},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5285},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5265},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5266},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5277},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5234},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5236},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5292},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5337},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5351},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5396},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5363},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5446},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.538},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.534},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5346},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5398},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5427},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5435},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5431},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5473},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.546},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5477},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5458},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5525},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.549},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5483},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5484},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5494},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5474},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5434},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.559},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5668},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5674},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5544},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010670,"lxr_nv_fc":0.5586}],"priceMetricsList":[{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"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}]}