window.pageData = {"fund":{"_id":3000000010855,"name":"汇添富沪深300基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-19T16:00:00.000Z","indexFundFlag":1,"stockCode":"010855","tickerId":10855,"shortName":"汇添富沪深300基本面增强指数C","exchange":"jj","followedNum":0,"fundCollectionId":4000050460000,"currency":"CNY","status":"normal","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":560138878.8,"setUpShares":560138878.8,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfhs300jbmzqzsxzqtzjj","indexId":1000000000300,"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"顾耀强","stockType":"fund_manager","stockCode":"8801333994","exchange":"fm","tickerId":72517090080}],"hotMetrics":{"fss":{"stockId":3000000010855,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0232,"f_ind_h_s_r":0.9768000000000001,"f_h_a":9668,"f_h_s_a":36611,"f_ind_h_s_r_c_1y":0.006700000000000039,"f_ind_h_s_r_c_hy":0.010900000000000132,"f_ins_h_s_r_c_1y":-0.0067000000000000046,"f_ins_h_s_r_c_hy":-0.0109,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010855,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.554697323513562,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.2399719740760203,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.47660871123857323,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.48964468934068023,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.5458602990403928,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.6240163217720781,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.6736357193479802,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.9163056662623462,"f_p_r_y5_ssc":1723,"f_p_r_y5_ssrp":0.826945412311266},"fp":{"stockId":3000000010855,"type":"fp","f_p_r_fys":0.024099685060933407,"f_p_r_m1":0.0008028904054595554,"f_p_r_m3":-0.012282091917591664,"f_p_r_m6":0.038029146426091565,"f_p_r_y1":0.30296167247386596,"f_cagr_p_r_fs":-0.0540971737596706,"f_p_r_d1":-0.005447342357213558,"f_p_r_y2":0.3667763157894719,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.358974358974359,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.31666666666666665,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.7336448598130841,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.696969696969697,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.8795811518324608,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.9447513812154696,"f_p_r_y3":0.1527435265104795,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.9748427672955975,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y5":-0.15271326611532898},"ff":{"stockId":3000000010855,"type":"ff","f_m_f":20464654,"f_m_f_r":0.012,"f_c_f":3410775,"f_c_f_r":0.002,"f_m_a_c_f":23875429,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010855,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":0.7479,"f_nv_cr":0.017827980402830512},"f_as":{"stockId":3000000010855,"type":"f_as","f_tas":231176576.73589998,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010854,"__csrcFundId":8505,"stockCode":"010854","shortName":"汇添富沪深300基本面增强指数型证券投资基金A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10854,"masterFundFlag":1,"lastUpdated":"2026-04-10T20:42:09.120Z","status":"normal","name":"汇添富沪深300基本面增强指数型证券投资基金","exchange":"jj","followedNum":25,"inceptionDate":"2021-01-19T16:00:00.000Z","fundCollectionId":4000050460000,"currency":"CNY","masterFundShortName":"汇添富沪深300基本面增强指数","setUpDate":"2021-01-19T16:00:00.000Z","setUpAssetScale":9710171325.74,"setUpShares":9710171325.74,"pinyin":"htfhs300jbmzqzsxzqtzjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000000300}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":300750,"holdings":479000,"marketCap":175917540,"netValueRatio":0.0491,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08641791044776159,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600036,"holdings":3989964,"marketCap":167977484,"netValueRatio":0.0468,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04182133135362598,"stock":{"stockCode":"600036","exchange":"sh","stockType":"company","tickerId":600036,"name":"招商银行"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600519,"holdings":111872,"marketCap":154067880,"netValueRatio":0.043,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.03006297647785261,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":601899,"holdings":4088428,"marketCap":140928113,"netValueRatio":0.0393,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":601318,"holdings":1808633,"marketCap":123710497,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2614343505502357,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":333,"holdings":1367591,"marketCap":106877236,"netValueRatio":0.0298,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08242645043165098,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600030,"holdings":2781435,"marketCap":79854998,"netValueRatio":0.0223,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":300308,"holdings":130000,"marketCap":79300000,"netValueRatio":0.0221,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5127359458295337,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":600276,"holdings":1317361,"marketCap":78475194,"netValueRatio":0.0219,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockId":2475,"holdings":1287089,"marketCap":72990817,"netValueRatio":0.0204,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12335755139898008,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"69723b011987889646e708c2","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019785","stockName":"25国债13","holdings":400000,"marketCap":40241205,"netValueRatio":0.0112,"lastUpdated":"2026-01-22T14:58:09.897Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c3","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019773","stockName":"25国债08","holdings":200000,"marketCap":20201928,"netValueRatio":0.0056,"lastUpdated":"2026-01-22T14:58:09.901Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c4","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019696","stockName":"23国债03","holdings":151000,"marketCap":15446803,"netValueRatio":0.0043,"lastUpdated":"2026-01-22T14:58:09.904Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c5","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"019766","stockName":"25国债01","holdings":100000,"marketCap":10111550,"netValueRatio":0.0028,"lastUpdated":"2026-01-22T14:58:09.906Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b011987889646e708c6","date":"2025-12-30T16:00:00.000Z","fundId":3000000010854,"stockCode":"113696","stockName":"伯25转债","holdings":13900,"marketCap":1983534,"netValueRatio":0.0006,"lastUpdated":"2026-01-22T14:58:09.909Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48110,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90ed2d480b0efd15fab49","stockId":3000000010855,"source":"cn_info","declarationDate":"2021-01-20T16:00:00.000Z","appointmentDate":"2021-01-19T16:00:00.000Z","isEmployed":true,"managerId":7072517090080,"manager":{"_id":7072517090080,"name":"顾耀强","tickerId":72517090080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801333994","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010855,"name":"汇添富沪深300基本面增强指数型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-19T16:00:00.000Z","stockCode":"010855","tickerId":10855,"shortName":"汇添富沪深300基本面增强指数型证券投资基金C","exchange":"jj","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010855,"type":"f_as","f_m_f":20464654,"f_m_f_r":0.012,"f_c_f":3410775,"f_c_f_r":0.002,"f_m_a_c_f":23875429,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":231176576.73589998,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":0.0241,"managerCagr":-0.0541,"managerTotalProfit":-0.2521,"indexYearStartProfit":0.0014,"indexCagr":-0.0314,"indexTotalProfit":-0.1534}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7479},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7348},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7384},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7113},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7133},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7164},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.725},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.71},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7184},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7201},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7137},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7232},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.713},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7033},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7271},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7271},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7397},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7339},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7397},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7388},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7421},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7492},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7473},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7339},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7448},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7432},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7354},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7436},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7567},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7537},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7594},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7613},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7555},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7488},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.759},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7562},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7583},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7576},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.745},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7497},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7552},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7491},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7388},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7579},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7652},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7619},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7563},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7526},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7514},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7563},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7581},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7557},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7597},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7584},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7576},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.753},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7549},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7563},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7572},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7535},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7627},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.76},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7483},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7303},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7342},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7338},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7374},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7354},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7336},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7323},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7299},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7221},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7187},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7232},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7096},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7193},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7244},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7195},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7241},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7242},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7282},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7221},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.714},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7092},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7122},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7152},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7078},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7052},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7054},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6989},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6903},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6913},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7093},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7126},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7085},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7135},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7201},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7323},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7208},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7196},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7263},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7259},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7293},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7184},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7161},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.723},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7219},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7306},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7374},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7289},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7344},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7259},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7163},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7143},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7183},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.706},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7013},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7191},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7159},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7029},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7148},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7205},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7364},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7291},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7249},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.712},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7198},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7158},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7069},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.706},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7007},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6983},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7039},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6987},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6996},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6973},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.7003},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6861},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6854},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6895},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6872},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6707},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6834},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6854},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6892},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6846},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6778},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6703},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6822},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6827},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6713},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6609},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6586},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6525},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6559},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6514},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6459},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6466},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6419},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.639},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6378},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6387},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6389},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6373},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6328},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6292},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6311},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6428},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6431},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6411},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6382},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6406},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6371},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6357},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.631},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6279},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6241},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6202},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6219},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6217},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6214},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.62},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6185},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6197},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6158},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6185},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6155},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6119},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6142},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6117},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6087},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6123},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6156},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.606},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5983},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5962},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5955},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6004},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5994},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5999},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5979},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6025},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6028},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5981},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6013},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6007},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6003},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5993},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5947},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5978},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5941},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5946},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.597},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6009},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6058},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6065},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6033},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5988},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6002},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6025},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6072},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6002},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5994},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5934},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.594},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5912},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5887},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5831},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5844},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.585},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5852},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5845},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5835},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5832},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5826},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5785},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.579},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5788},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5792},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5786},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5774},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.574},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.566},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5616},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5541},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5948},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5989},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5993},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5994},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6028},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6054},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6023},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6051},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.606},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6026},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6124},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6175},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6161},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6138},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6157},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6005},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6027},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6037},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6025},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6058},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.607},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5981},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5957},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5971},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5985},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6096},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.607},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6016},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.608},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6108},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6025},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6028},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5988},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6032},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6034},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5986},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6015},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5957},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5979},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5966},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5895},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5813},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.586},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5889},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5843},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.584},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5897},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5894},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5853},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5828},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5824},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5861},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5716},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5732},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5801},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5812},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5814},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5776},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5791},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5855},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6013},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6104},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6083},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6096},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6094},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6101},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6024},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6028},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6049},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.604},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6012},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5997},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6033},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6169},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6099},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6109},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6073},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6089},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6021},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6037},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6069},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6063},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6011},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5932},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5987},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5885},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5895},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.592},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6101},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6096},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6073},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6022},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6071},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6195},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6293},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6256},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6315},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6276},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6329},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.615},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6182},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.605},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5963},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5953},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5976},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6016},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6066},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6066},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6043},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6111},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6105},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6086},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6082},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5868},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5927},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5962},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6119},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6011},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6175},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.611},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6571},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.6205},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5728},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5501},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.53},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5238},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5036},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.503},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5031},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5013},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.4987},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5002},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5023},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5021},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5012},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.507},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5118},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5116},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5149},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5131},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5215},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5147},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.515},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5174},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5195},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5197},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5182},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5181},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5189},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5225},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5208},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5194},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5154},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5195},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5178},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5185},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5195},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5187},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5186},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5185},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5253},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.531},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5343},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5224},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5264},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5287},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5266},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.531},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5348},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5472},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5512},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5501},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.546},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5478},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5455},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5443},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5423},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5367},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5391},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.533},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5362},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5381},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5402},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5426},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5442},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5408},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5409},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5395},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5434},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5408},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.544},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.547},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5486},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5512},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5525},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5513},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5512},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5492},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5508},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5504},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5544},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5576},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5567},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5604},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5564},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5537},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.556},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5591},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5586},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5618},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5561},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5621},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5681},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.569},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5714},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.569},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5646},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5634},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.567},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5671},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5673},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5669},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5612},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.565},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5655},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5581},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5597},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5568},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5499},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.549},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5461},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.55},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.554},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5573},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5568},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5475},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.554},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010855,"lxr_nv_fc":0.5443}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84}]}