window.pageData = {"fund":{"_id":3000000010872,"stockCode":"010872","shortName":"博时沪深300指数增强A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10872,"masterFundFlag":1,"status":"normal","inceptionDate":"2020-12-29T16:00:00.000Z","name":"博时沪深300指数增强发起式证券投资基金","exchange":"jj","followedNum":6,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时沪深300指数增强","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":10543325.71,"setUpShares":10543325.71,"pinyin":"bshs300zszqfqszqtzjj","indexFundFlag":1,"indexId":1000000000300,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"stockCode":"000300","stockType":"index","exchange":"sh","areaCode":"cn","tickerId":300,"name":"沪深300","rebalancingFrequency":"semi-annually"},"managers":[{"name":"桂征辉","stockType":"fund_manager","stockCode":"8801400124","exchange":"fm","tickerId":72608152420}],"hotMetrics":{"fss":{"stockId":3000000010872,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.55,"f_ins_h_s_r_c_hy":0.15640000000000004,"f_ins_h_s_r_c_1y":0.2109000000000001,"f_ind_h_s_r":0.45,"f_ind_h_s_r_c_hy":-0.15640000000000004,"f_ind_h_s_r_c_1y":-0.21090000000000003,"f_h_a":1126,"f_h_s_a":34894,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010872,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.5536388140161725,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.4829732065687122,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.39487179487179486,"f_p_r_m6_ssc":5325,"f_p_r_m6_ssrp":0.5653643876784372,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.5923594530062948,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.6241438356164384,"f_p_r_y3_ssc":2867,"f_p_r_y3_ssrp":0.5621074668527565,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.8798495983592548,"f_p_r_y5_ssc":1745,"f_p_r_y5_ssrp":0.7591743119266054},"fp":{"stockId":3000000010872,"type":"fp","f_p_r_fys":0.06808022922636092,"f_p_r_m1":0.0950646298472384,"f_p_r_m3":0.05478211658177745,"f_p_r_m6":0.059940855323020514,"f_p_r_y1":0.2919728268404276,"f_cagr_p_r_fs":-0.013096616963386154,"f_p_r_d1":-0.004034427111350158,"f_p_r_y2":0.3658214861497868,"f_cagr_p_r_fs_sic":244,"f_cagr_p_r_fs_sirp":0.9794238683127572,"f_p_r_fys_sic":235,"f_p_r_fys_sirp":0.8418803418803419,"f_p_r_m1_sic":241,"f_p_r_m1_sirp":0.975,"f_p_r_m3_sic":215,"f_p_r_m3_sirp":0.37850467289719625,"f_p_r_m6_sic":199,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_y1_sic":192,"f_p_r_y1_sirp":0.5287958115183246,"f_p_r_y2_sic":182,"f_p_r_y2_sirp":0.4530386740331492,"f_p_r_y3":0.28679922673294644,"f_p_r_y3_sic":160,"f_p_r_y3_sirp":0.7044025157232704,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y5":-0.003954681487814415},"ff":{"stockId":3000000010872,"type":"ff","f_m_f":379090,"f_m_f_r":0.008,"f_c_f":71079,"f_c_f_r":0.0015,"f_m_a_c_f":450169,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000010872,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":0.9319,"f_nv_cr":0.013485589994562286},"f_as":{"stockId":3000000010872,"type":"f_as","f_tas":40366313.8347,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010873,"name":"博时沪深300指数增强发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-29T16:00:00.000Z","indexFundFlag":1,"stockCode":"010873","tickerId":10873,"shortName":"博时沪深300指数增强C","__csrcFundId":8506,"lastUpdated":"2026-05-01T17:09:59.674Z","exchange":"jj","followedNum":1,"fundCollectionId":4000050050000,"currency":"CNY","status":"normal","setUpDate":"2020-12-29T16:00:00.000Z","setUpAssetScale":8240673.52,"setUpShares":8240673.52,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshs300zszqfqszqtzjj","__indexSourceEastMoney":1,"indexId":1000000000300}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":300750,"holdings":5740,"marketCap":2305758,"netValueRatio":0.0419,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":600519,"holdings":1000,"marketCap":1450000,"netValueRatio":0.0264,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":300308,"holdings":2500,"marketCap":1423525,"netValueRatio":0.0259,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":601899,"holdings":38800,"marketCap":1269536,"netValueRatio":0.0231,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":601318,"holdings":21400,"marketCap":1215092,"netValueRatio":0.0221,"quarterlyChange":-0.1698830409356732,"stock":{"stockCode":"601318","exchange":"sh","stockType":"company","tickerId":601318,"name":"中国平安"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":601166,"holdings":63200,"marketCap":1189424,"netValueRatio":0.0216,"quarterlyChange":-0.07953466286799638,"stock":{"stockCode":"601166","exchange":"sh","stockType":"company","tickerId":601166,"name":"兴业银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":300502,"holdings":2400,"marketCap":1062816,"netValueRatio":0.0193,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":600919,"holdings":77500,"marketCap":846300,"netValueRatio":0.0154,"quarterlyChange":0.08363455953533516,"stock":{"stockCode":"600919","exchange":"sh","stockType":"company","tickerId":600919,"name":"江苏银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":333,"holdings":10900,"marketCap":832215,"netValueRatio":0.0151,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010872,"stockId":603259,"holdings":7500,"marketCap":735750,"netValueRatio":0.0134,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}}],"lastFsMetrics":{"latestTurnoverRate":3.1016365196017923,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48332,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fb58a9e212d28906e5a61f","stockId":3000000010872,"source":"cn_info","declarationDate":"2020-12-30T16:00:00.000Z","appointmentDate":"2020-12-29T16:00:00.000Z","isEmployed":true,"managerId":7072608152420,"manager":{"_id":7072608152420,"name":"桂征辉","tickerId":72608152420,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801400124","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010872,"stockCode":"010872","shortName":"博时沪深300指数增强(010872)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10872,"inceptionDate":"2020-12-29T16:00:00.000Z","name":"博时沪深300指数增强发起式证券投资基金","exchange":"jj","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010872,"type":"f_as","f_m_f":379090,"f_m_f_r":0.008,"f_c_f":71079,"f_c_f_r":0.0015,"f_m_a_c_f":450169,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":40366313.8347,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":4,"managerYearStartProfit":0.0681,"managerCagr":-0.0131,"managerTotalProfit":-0.0681,"indexYearStartProfit":0.0534,"indexCagr":-0.0088,"indexTotalProfit":-0.0463},{"_id":"69fb58a9e212d28906e5a620","stockId":3000000010872,"source":"cn_info","declarationDate":"2024-07-09T16:00:00.000Z","appointmentDate":"2020-12-29T16:00:00.000Z","departureDate":"2024-07-09T16:00:00.000Z","isEmployed":false,"managerId":7001226120090,"manager":{"_id":7001226120090,"name":"刘钊","tickerId":1226120090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801370587","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010872,"stockCode":"010872","shortName":"博时沪深300指数增强(010872)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10872,"inceptionDate":"2020-12-29T16:00:00.000Z","name":"博时沪深300指数增强发起式证券投资基金","exchange":"jj","followedNum":6,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010872,"type":"f_as","f_m_f":379090,"f_m_f_r":0.008,"f_c_f":71079,"f_c_f_r":0.0015,"f_m_a_c_f":450169,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":40366313.8347,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.0681,"managerCagr":-0.1104,"managerTotalProfit":-0.3382,"indexYearStartProfit":0.0534,"indexCagr":-0.1071,"indexTotalProfit":-0.3295}],"influencesList":[],"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9319},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9195},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.923},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9122},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9134},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9143},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9182},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.921},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9138},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9109},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9076},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.908},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8972},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8998},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8898},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8877},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8737},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8785},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8506},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.851},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8569},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8653},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8517},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8601},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8628},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8593},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.87},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8578},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.846},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8743},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8772},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8896},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8854},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8919},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8918},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8935},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8955},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8898},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8796},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8865},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8839},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8764},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8864},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8984},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8958},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9002},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9004},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8948},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8864},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8968},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8953},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8969},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8966},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8835},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8878},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8925},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8868},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8788},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8977},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9061},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9023},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9002},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8991},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8973},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9017},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8989},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8966},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8994},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8978},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8999},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8973},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8978},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9021},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8969},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8927},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9006},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.9018},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8893},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8725},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8768},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8773},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.88},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8779},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8763},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8741},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8714},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8635},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8606},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8643},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8494},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8593},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8633},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8572},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8641},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8648},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8669},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8598},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8532},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8509},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8545},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8579},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8496},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8477},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8485},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8427},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.834},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8341},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8543},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8568},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8531},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8587},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8645},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8771},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8687},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8677},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8761},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8758},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8792},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8672},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8655},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8726},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8727},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.886},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8955},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.885},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8903},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8802},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8684},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8664},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8682},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8546},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8504},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8678},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8665},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8543},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8645},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8691},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8825},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8714},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8685},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8565},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8626},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8596},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8526},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8536},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8525},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8514},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8587},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8541},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8565},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8578},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.863},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8439},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8415},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8454},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8459},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8276},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8461},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8504},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8579},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8532},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8481},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8389},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8522},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8542},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8399},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8261},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.824},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8138},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8181},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8141},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8077},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.809},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.802},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7983},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7968},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7968},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7967},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7938},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7872},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7844},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7873},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.8},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7995},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.798},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7956},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7995},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7952},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7969},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7906},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7835},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7799},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7748},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7777},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7781},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7761},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7748},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7711},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7715},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7659},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7683},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7658},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7591},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7586},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7548},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7533},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7564},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7584},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7491},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7407},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7381},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7355},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7433},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7419},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7425},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7405},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7459},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7441},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7383},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.742},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7396},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7398},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7387},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7351},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7318},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.734},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7303},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7302},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7328},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7359},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7424},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7437},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7397},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7354},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7361},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.739},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7451},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7363},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7355},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7278},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.728},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7252},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7213},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.715},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7167},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7179},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7195},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7183},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7167},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7153},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7146},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7107},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7098},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7096},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7096},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7078},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7046},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7028},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6921},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6894},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6801},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.734},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7403},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7404},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7402},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7444},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7475},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7452},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7471},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7475},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7431},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7528},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7579},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7576},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7544},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7551},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7382},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7408},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.743},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7406},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7436},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7467},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.739},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7354},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7362},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7365},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7499},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.749},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7443},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7528},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7551},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.747},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7488},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7446},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7513},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7487},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7429},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7453},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7394},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7421},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.739},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.731},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.723},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7281},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7303},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7244},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7217},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7262},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7249},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7203},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7174},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7151},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7205},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7035},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7073},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7157},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7174},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.717},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7126},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.713},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7218},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7415},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7522},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7471},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7474},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7475},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7471},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7379},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7367},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7405},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7392},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7359},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7352},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7392},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7535},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7466},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7455},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7397},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7398},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7297},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7318},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7356},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7327},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.727},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7197},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7266},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7144},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7156},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7175},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7388},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7393},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7372},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7344},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7379},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7464},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7583},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7529},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7603},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7574},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7635},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7454},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7509},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7364},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7279},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7274},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7287},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7341},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.741},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7397},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.737},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.744},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7416},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7368},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7341},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7139},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7228},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7254},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7442},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7281},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.748},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7339},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7897},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7579},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.7061},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6831},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6587},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6511},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6275},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6236},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6235},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.619},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6156},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.619},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.621},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6244},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6234},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6312},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6362},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6352},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6394},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6373},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6457},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6395},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6405},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6431},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6476},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6477},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6443},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6451},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6469},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6523},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6487},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6471},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6412},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6454},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6432},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6433},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6452},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6453},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.645},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6453},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6541},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6608},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6639},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6516},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6556},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6566},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6532},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6567},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6604},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6722},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6774},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6758},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6726},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6748},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.672},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6712},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.67},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6618},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6632},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6551},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6596},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6618},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6657},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6676},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6689},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6648},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6648},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6602},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6627},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6581},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6586},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6629},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6634},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6678},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.669},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.666},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6667},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6638},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6689},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6673},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6747},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6753},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6763},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.681},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6764},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6774},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6788},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.682},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.682},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6875},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6803},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6845},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6913},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6918},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6928},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.69},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6827},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6811},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6857},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6866},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6859},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6846},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010872,"lxr_nv_fc":0.6783}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"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}]}