window.pageData = {"fund":{"_id":3000000010693,"name":"华夏核心价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010693","tickerId":10693,"shortName":"华夏核心价值混合C","inceptionDate":"2021-04-19T16:00:00.000Z","exchange":"jj","followedNum":2,"fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2021-04-19T16:00:00.000Z","setUpAssetScale":112091167.96,"setUpShares":112091167.96,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhxjzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"艾邦妮","stockType":"fund_manager","stockCode":"db20882478","exchange":"fm","tickerId":10214220110}],"hotMetrics":{"fss":{"stockId":3000000010693,"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":4575,"f_h_s_a":10673,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010693,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.35703967107456386,"f_p_r_m1_ssc":9190,"f_p_r_m1_ssrp":0.28174991838067254,"f_p_r_m3_ssc":9043,"f_p_r_m3_ssrp":0.4674850696748507,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.4543274720255766,"f_p_r_y1_ssc":8333,"f_p_r_y1_ssrp":0.5026404224675948,"f_p_r_y2_ssc":7721,"f_p_r_y2_ssrp":0.5707253886010363,"f_p_r_y3_ssc":6905,"f_p_r_y3_ssrp":0.6186268829663963,"f_cagr_p_r_fs_ssc":9117,"f_cagr_p_r_fs_ssrp":0.9346204475647214,"f_p_r_y5_ssc":4282,"f_p_r_y5_ssrp":0.8558747956085027},"fp":{"stockId":3000000010693,"type":"fp","f_p_r_fys":0.0804155992029596,"f_p_r_m1":0.08551408551408524,"f_p_r_m3":-0.002234490010515122,"f_p_r_m6":0.05167636464394487,"f_p_r_y1":0.26685580774365736,"f_cagr_p_r_fs":-0.053436926780385696,"f_p_r_d1":0.0006368412673141144,"f_p_r_y2":0.2632717590281244,"f_p_r_y3":0.11698057680988772,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y5":-0.24090000000000233},"ff":{"stockId":3000000010693,"type":"ff","f_m_f":1104366,"f_m_f_r":0.012,"f_c_f":184061,"f_c_f_r":0.002,"f_m_a_c_f":1288427,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010693,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.7591,"f_nv_cr":0.0006591088847875959},"f_as":{"stockId":3000000010693,"type":"f_as","f_tas":29560611.2526,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010692,"__csrcFundId":8920,"stockCode":"010692","shortName":"华夏核心价值混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10692,"masterFundFlag":1,"lastUpdated":"2024-05-16T10:29:21.735Z","status":"normal","name":"华夏核心价值混合型证券投资基金","exchange":"jj","followedNum":3,"inceptionDate":"2021-04-19T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏核心价值混合","setUpDate":"2021-04-19T16:00:00.000Z","setUpAssetScale":369739503.67,"setUpShares":369739503.67,"pinyin":"hxhxjzhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":1000000000001908,"holdings":565879,"marketCap":6300496,"netValueRatio":0.043,"quarterlyChange":-0.1942492012779552,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":301345,"holdings":26400,"marketCap":5728800,"netValueRatio":0.0391,"quarterlyChange":-0.1365589686455514,"stock":{"name":"涛涛车业","exchange":"sz","stockType":"company","stockCode":"301345","tickerId":301345}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":603091,"holdings":67484,"marketCap":4792038,"netValueRatio":0.0327,"quarterlyChange":-0.10352228254008311,"stock":{"name":"众鑫股份","exchange":"sh","stockType":"company","stockCode":"603091","tickerId":603091}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":600415,"holdings":365000,"marketCap":4723100,"netValueRatio":0.0322,"quarterlyChange":-0.18871473354232038,"stock":{"stockCode":"600415","exchange":"sh","stockType":"company","tickerId":600415,"name":"小商品城"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":528,"holdings":398000,"marketCap":3709360,"netValueRatio":0.0253,"quarterlyChange":-0.21482729570345416,"stock":{"stockCode":"000528","exchange":"sz","stockType":"company","tickerId":528,"name":"柳工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":1000000000000175,"holdings":171806,"marketCap":3173482,"netValueRatio":0.0217,"quarterlyChange":0.16871508379888311,"stock":{"stockCode":"00175","exchange":"hk","stockType":"company","tickerId":175,"name":"吉利汽车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":1000000000001024,"holdings":76300,"marketCap":3039693,"netValueRatio":0.0207,"quarterlyChange":-0.2944487881157152,"stock":{"stockType":"company","exchange":"hk","stockCode":"01024","tickerId":1024,"name":"快手-W"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":600066,"holdings":79600,"marketCap":2854456,"netValueRatio":0.0195,"quarterlyChange":0.09663608562691173,"stock":{"stockCode":"600066","exchange":"sh","stockType":"company","tickerId":600066,"name":"宇通客车"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":603112,"holdings":173900,"marketCap":2801529,"netValueRatio":0.0191,"quarterlyChange":-0.07253886010362698,"stock":{"stockCode":"603112","tickerId":603112,"exchange":"sh","stockType":"company","name":"华翔股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010692,"stockId":1000000000009988,"holdings":26300,"marketCap":2763368,"netValueRatio":0.0189,"quarterlyChange":-0.16666666666666652,"stock":{"exchange":"hk","stockType":"company","stockCode":"09988","tickerId":9988,"name":"阿里巴巴-W"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48251,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f0cec088f1672169d7eff8","stockId":3000000010693,"source":"cn_info","declarationDate":"2023-02-28T16:00:00.000Z","appointmentDate":"2023-02-26T16:00:00.000Z","isEmployed":true,"managerId":7010214220110,"manager":{"_id":7010214220110,"name":"艾邦妮","tickerId":10214220110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20882478","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010693,"name":"华夏核心价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"010693","tickerId":10693,"shortName":"华夏核心价值混合C","inceptionDate":"2021-04-19T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010693,"type":"f_as","f_m_f":1104366,"f_m_f_r":0.012,"f_c_f":184061,"f_c_f_r":0.002,"f_m_a_c_f":1288427,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29560611.2526,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.0804,"managerCagr":0.0142,"managerTotalProfit":0.0457,"indexYearStartProfit":0.0305,"indexCagr":0.0536,"indexTotalProfit":0.1798},{"_id":"69f0cec088f1672169d7eff9","stockId":3000000010693,"source":"cn_info","declarationDate":"2023-11-14T16:00:00.000Z","appointmentDate":"2021-04-19T16:00:00.000Z","departureDate":"2023-11-12T16:00:00.000Z","isEmployed":false,"managerId":7082317169270,"manager":{"_id":7082317169270,"name":"黄文倩","tickerId":82317169270,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801403289","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010693,"name":"华夏核心价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"010693","tickerId":10693,"shortName":"华夏核心价值混合C","inceptionDate":"2021-04-19T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010693,"type":"f_as","f_m_f":1104366,"f_m_f_r":0.012,"f_c_f":184061,"f_c_f_r":0.002,"f_m_a_c_f":1288427,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29560611.2526,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":6,"managerYearStartProfit":0.0804,"managerCagr":-0.1675,"managerTotalProfit":-0.375,"indexYearStartProfit":0.0305,"indexCagr":-0.1278,"indexTotalProfit":-0.2959},{"_id":"69f0cec088f1672169d7effa","stockId":3000000010693,"source":"cn_info","declarationDate":"2024-03-15T16:00:00.000Z","appointmentDate":"2024-04-15T16:00:00.000Z","departureDate":"2024-06-29T16:00:00.000Z","isEmployed":false,"managerId":7042508211860,"manager":{"_id":7042508211860,"name":"翟宇航","tickerId":42508211860,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20815233","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010693,"name":"华夏核心价值混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"010693","tickerId":10693,"shortName":"华夏核心价值混合C","inceptionDate":"2021-04-19T16:00:00.000Z","exchange":"jj","followedNum":2,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010693,"type":"f_as","f_m_f":1104366,"f_m_f_r":0.012,"f_c_f":184061,"f_c_f_r":0.002,"f_m_a_c_f":1288427,"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":"2025-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":29560611.2526,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0804,"managerCagr":-0.0064,"managerTotalProfit":-0.0064,"indexYearStartProfit":0.0305,"indexCagr":-0.0141,"indexTotalProfit":-0.0141}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7591},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7586},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7609},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7698},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7602},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7568},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7531},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7502},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7368},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.736},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7318},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7326},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7277},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.727},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6977},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6976},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7002},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7081},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6898},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6987},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6993},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6954},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7059},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6895},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6743},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6966},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7018},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7215},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7169},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7275},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7314},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7404},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7464},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7429},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7294},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7408},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7334},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.727},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7337},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7538},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7601},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7559},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7567},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7481},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7381},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7492},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7467},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7444},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7465},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7362},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.74},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.748},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7437},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7291},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7518},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7635},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7688},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7608},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7569},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7639},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7572},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7579},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.747},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.747},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7437},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.74},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7373},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7311},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7343},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.734},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7241},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7244},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7248},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7176},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7026},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7044},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7017},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7051},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7068},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7043},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7018},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6996},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6949},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6906},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6954},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6874},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6956},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7029},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6955},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7005},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6936},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7005},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6975},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6902},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6882},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6891},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6928},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6874},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6811},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6808},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6782},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6729},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6682},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6823},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.684},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6849},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6937},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6954},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7031},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6965},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6984},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6999},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6992},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7065},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6958},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7053},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7071},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7078},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7163},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7169},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7218},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7185},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7101},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7127},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7157},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7055},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7004},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7188},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7218},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.706},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7174},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7214},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7269},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7304},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7274},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7198},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7292},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7311},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7248},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7325},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7319},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7356},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7391},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.73},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7215},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7224},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7189},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7144},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7134},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7109},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7025},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6841},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6931},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6972},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7028},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7023},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6973},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6952},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7096},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7127},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.7024},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6968},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6941},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6909},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6907},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6893},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6798},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6848},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.678},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6765},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6738},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6739},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6731},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6678},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6655},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6556},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6559},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6649},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6699},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6704},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6688},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6686},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6651},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6634},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6586},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6519},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6506},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6457},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6431},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6415},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6352},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6373},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6361},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6369},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6335},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6329},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6325},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6271},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6296},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6271},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6221},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.624},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6246},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6189},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6074},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6057},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6088},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6184},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6212},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6235},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6211},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6257},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6257},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6198},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6198},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6143},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6135},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6103},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6049},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6036},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6078},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6012},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6006},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6031},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6069},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6088},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6134},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6144},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.609},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6102},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6086},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6137},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.612},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6152},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6054},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6095},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6081},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6055},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.597},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5963},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5932},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5992},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5981},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5997},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5946},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5914},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5837},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.584},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5839},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5887},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5894},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5841},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5793},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.563},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5539},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5497},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6113},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6239},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6198},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6176},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6256},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6298},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6267},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.623},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6282},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6268},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.638},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6432},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6459},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6379},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6361},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6224},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6298},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6292},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6285},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6281},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6277},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6188},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6128},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6111},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6084},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6223},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6175},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6101},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6139},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6117},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6046},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6073},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6012},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6045},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6053},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5985},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6041},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5976},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5993},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.594},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5878},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.584},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.592},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5886},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5838},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5852},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5923},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5913},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5869},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5854},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5813},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5837},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5685},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5723},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5821},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5839},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.58},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5744},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5765},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5837},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5965},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5949},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5953},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5945},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5932},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5972},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5914},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5908},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5929},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5933},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.591},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5952},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5978},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6099},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6053},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6023},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6001},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.596},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5901},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.594},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5965},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5944},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5902},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5829},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5866},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5776},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5806},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5808},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5964},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.599},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5971},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5923},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5936},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5987},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6091},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6062},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6096},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.613},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6201},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.606},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6096},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5985},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.594},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5937},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5955},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6004},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6057},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6011},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5986},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6048},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6052},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5998},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5998},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5844},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5932},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5934},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6073},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6003},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6092},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5969},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6351},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6274},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5888},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5678},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5427},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.539},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5239},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5238},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5224},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5136},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5103},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5117},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5124},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5115},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5124},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5205},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5233},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5225},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5237},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5197},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5289},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5196},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5154},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5175},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5209},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5195},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5176},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5173},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.521},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5288},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5282},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5292},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5274},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5328},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.533},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5335},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.534},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5317},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5309},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5285},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5344},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5402},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5467},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5299},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5355},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.542},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.533},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5343},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.54},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5522},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.556},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5587},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5559},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5567},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.561},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5672},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5658},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5582},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5621},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5576},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5654},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5666},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5722},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5729},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5792},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5752},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5753},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5735},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5833},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5813},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5795},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.588},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.5901},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.598},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6005},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.599},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6034},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6012},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6052},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6045},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6078},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6104},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6124},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6202},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6149},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6143},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.615},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6193},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6201},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6255},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6201},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.627},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6324},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6355},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6403},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6419},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6361},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6355},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6375},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6363},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6346},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6325},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.625},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.632},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6318},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6143},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010693,"lxr_nv_fc":0.6095}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}