window.pageData = {"fund":{"_id":3000000010895,"name":"鹏华汇智优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010895","tickerId":10895,"shortName":"鹏华汇智优选混合C","exchange":"jj","followedNum":4,"fundCollectionId":4000050060000,"currency":"CNY","status":"normal","setUpDate":"2021-01-07T16:00:00.000Z","setUpAssetScale":583610553.9,"setUpShares":583610553.9,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"phhzyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50060000","tickerId":50060000,"name":"鹏华基金管理有限公司"},"managers":[{"name":"梁浩","stockType":"fund_manager","stockCode":"8801361729","exchange":"fm","tickerId":1208110090},{"name":"朱睿","stockType":"fund_manager","stockCode":"db20684747","exchange":"fm","tickerId":2618195940},{"name":"张宏钧","stockType":"fund_manager","stockCode":"db20830221","exchange":"fm","tickerId":260810219560}],"hotMetrics":{"fss":{"stockId":3000000010895,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0040999999999999995,"f_ind_h_s_r":0.9959,"f_h_a":11871,"f_h_s_a":19714,"f_ind_h_s_r_c_1y":0.0029000000000000137,"f_ind_h_s_r_c_hy":-0.000300000000000078,"f_ins_h_s_r_c_1y":-0.0029,"f_ins_h_s_r_c_hy":0.0002999999999999995,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010895,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.3485899731423456,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.5106314777219788,"f_p_r_m3_ssc":9165,"f_p_r_m3_ssrp":0.40593627237014407,"f_p_r_m6_ssc":8939,"f_p_r_m6_ssrp":0.37872007160438576,"f_p_r_y1_ssc":8429,"f_p_r_y1_ssrp":0.3693640246796393,"f_p_r_y2_ssc":7792,"f_p_r_y2_ssrp":0.4518033628545758,"f_p_r_y3_ssc":7007,"f_p_r_y3_ssrp":0.5281187553525549,"f_cagr_p_r_fs_ssc":9313,"f_cagr_p_r_fs_ssrp":0.8918599656357389,"f_p_r_y5_ssc":4557,"f_p_r_y5_ssrp":0.7686567164179104},"fp":{"stockId":3000000010895,"type":"fp","f_p_r_fys":0.0861216998446992,"f_p_r_m1":-0.006585743801652888,"f_p_r_m3":0.02110432705070342,"f_p_r_m6":0.027514358220916968,"f_p_r_y1":0.2810990840965877,"f_cagr_p_r_fs":-0.04652270076572995,"f_p_r_d1":0.0006542361792607476,"f_p_r_y2":0.3989816330241882,"f_p_r_y3":0.16349062310949947,"last_data_date":"2026-07-09T16:00:00.000Z","f_p_r_y5":-0.18687242363386458,"f_i_d":"2021-01-07T16:00:00.000Z"},"ff":{"stockId":3000000010895,"type":"ff","f_m_f":24463816,"f_m_f_r":0.012,"f_c_f":4077302,"f_c_f_r":0.002,"f_m_a_c_f":28541118,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010895,"type":"f_nlacan","f_nv_d":"2026-07-09T16:00:00.000Z","f_nv":0.7693,"f_nv_cr":-0.02509187682169567},"f_as":{"stockId":3000000010895,"type":"f_as","f_tas":150691076.9396,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010894,"__csrcFundId":8483,"stockCode":"010894","shortName":"鹏华汇智优选混合(010894)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10894,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:32:46.334Z","status":"normal","name":"鹏华汇智优选混合型证券投资基金","exchange":"jj","followedNum":11,"inceptionDate":"2021-01-07T16:00:00.000Z","fundCollectionId":4000050060000,"currency":"CNY","masterFundShortName":"鹏华汇智优选混合","setUpDate":"2021-01-07T16:00:00.000Z","setUpAssetScale":11302899156.51,"setUpShares":11302899156.51,"pinyin":"phhzyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":300750,"holdings":390089,"marketCap":156698751,"netValueRatio":0.0466,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":600031,"holdings":6813600,"marketCap":130957392,"netValueRatio":0.039,"quarterlyChange":-0.09039280643634595,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":605117,"holdings":705190,"marketCap":92704277,"netValueRatio":0.0276,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":2294,"holdings":1473630,"marketCap":90348255,"netValueRatio":0.0269,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":300432,"holdings":3593300,"marketCap":83005230,"netValueRatio":0.0247,"quarterlyChange":0.38323353293413187,"stock":{"stockCode":"300432","exchange":"sz","stockType":"company","tickerId":300432,"name":"富临精工"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":2028,"holdings":373200,"marketCap":75386400,"netValueRatio":0.0224,"quarterlyChange":0.30668219160359755,"stock":{"stockCode":"002028","exchange":"sz","stockType":"company","tickerId":2028,"name":"思源电气"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":605016,"holdings":2809664,"marketCap":69960633,"netValueRatio":0.0208,"quarterlyChange":0.15277777777777746,"stock":{"stockCode":"605016","tickerId":605016,"exchange":"sh","stockType":"company","name":"百龙创园"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":688617,"holdings":277369,"marketCap":69339476,"netValueRatio":0.0206,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":600276,"holdings":1135380,"marketCap":62695683,"netValueRatio":0.0187,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010894,"stockId":600426,"holdings":1572300,"marketCap":56917260,"netValueRatio":0.0169,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48937,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a54f5fdc02674e90ece21a0","stockId":3000000010895,"source":"cn_info","declarationDate":"2021-01-08T16:00:00.000Z","appointmentDate":"2021-01-07T16:00:00.000Z","isEmployed":true,"managerId":7001208110090,"manager":{"_id":7001208110090,"name":"梁浩","tickerId":1208110090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801361729","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010895,"name":"鹏华汇智优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010895","tickerId":10895,"shortName":"鹏华汇智优选混合C","exchange":"jj","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010895,"type":"f_as","f_m_f":24463816,"f_m_f_r":0.012,"f_c_f":4077302,"f_c_f_r":0.002,"f_m_a_c_f":28541118,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150691076.9396,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":6,"managerYearStartProfit":0.0861,"managerCagr":-0.0465,"managerTotalProfit":-0.2307,"indexYearStartProfit":0.0326,"indexCagr":-0.025,"indexTotalProfit":-0.13},{"_id":"6a54f5fdc02674e90ece21a1","stockId":3000000010895,"source":"cn_info","declarationDate":"2021-10-12T16:00:00.000Z","appointmentDate":"2021-10-12T16:00:00.000Z","isEmployed":true,"managerId":7002618195940,"manager":{"_id":7002618195940,"name":"朱睿","tickerId":2618195940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20684747","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010895,"name":"鹏华汇智优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010895","tickerId":10895,"shortName":"鹏华汇智优选混合C","exchange":"jj","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010895,"type":"f_as","f_m_f":24463816,"f_m_f_r":0.012,"f_c_f":4077302,"f_c_f_r":0.002,"f_m_a_c_f":28541118,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150691076.9396,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.0861,"managerCagr":-0.0265,"managerTotalProfit":-0.1194,"indexYearStartProfit":0.0326,"indexCagr":-0.0069,"indexTotalProfit":-0.0323},{"_id":"6a54f5fdc02674e90ece21a2","stockId":3000000010895,"source":"cn_info","declarationDate":"2022-08-02T16:00:00.000Z","appointmentDate":"2021-01-07T16:00:00.000Z","departureDate":"2022-08-02T16:00:00.000Z","isEmployed":false,"managerId":7142524172920,"manager":{"_id":7142524172920,"name":"聂毅翔","tickerId":142524172920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20181259","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010895,"name":"鹏华汇智优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010895","tickerId":10895,"shortName":"鹏华汇智优选混合C","exchange":"jj","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010895,"type":"f_as","f_m_f":24463816,"f_m_f_r":0.012,"f_c_f":4077302,"f_c_f_r":0.002,"f_m_a_c_f":28541118,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150691076.9396,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0861,"managerCagr":-0.1196,"managerTotalProfit":-0.1812,"indexYearStartProfit":0.0326,"indexCagr":-0.1745,"indexTotalProfit":-0.2599},{"_id":"6a54f5fdc02674e90ece21a3","stockId":3000000010895,"source":"cn_info","declarationDate":"2025-02-12T16:00:00.000Z","appointmentDate":"2025-02-12T16:00:00.000Z","isEmployed":true,"managerId":7260810219560,"manager":{"_id":7260810219560,"name":"张宏钧","tickerId":260810219560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20830221","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010895,"name":"鹏华汇智优选混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2021-01-07T16:00:00.000Z","stockCode":"010895","tickerId":10895,"shortName":"鹏华汇智优选混合C","exchange":"jj","followedNum":4,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010895,"type":"f_as","f_m_f":24463816,"f_m_f_r":0.012,"f_c_f":4077302,"f_c_f_r":0.002,"f_m_a_c_f":28541118,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-06T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":150691076.9396,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.0861,"managerCagr":0.215,"managerTotalProfit":0.3155,"indexYearStartProfit":0.0326,"indexCagr":0.1545,"indexTotalProfit":0.2242}],"influencesList":[],"netValueList":[{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7693},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7891},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7747},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.792},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8028},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8127},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8137},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8411},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8436},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8318},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8218},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8456},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8375},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8258},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8517},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8415},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8322},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8179},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8094},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7789},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7727},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7744},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.788},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7632},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7856},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7958},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.798},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7961},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7878},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8013},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8171},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8114},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8156},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8191},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8174},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7975},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8143},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8096},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8005},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8048},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8102},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8274},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8176},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8209},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8061},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8131},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.8046},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7863},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.782},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7666},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.773},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7703},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.769},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7728},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7672},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7671},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7682},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7688},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7577},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7623},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7544},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7534},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7398},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7405},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7126},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7124},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7189},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.725},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7076},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7208},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7217},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7111},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7204},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7111},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6979},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7217},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7243},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7442},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7387},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7509},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7543},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7622},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7697},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7683},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7539},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7644},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7567},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7503},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7537},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7795},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7803},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7761},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7746},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7702},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.759},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7714},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7623},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7618},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7572},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7416},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7445},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7538},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7524},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7336},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.756},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7628},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7721},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7652},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7654},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7701},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7618},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7634},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7569},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7617},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7555},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7531},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7486},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7459},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7518},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7487},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7414},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7426},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7368},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7256},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7083},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7126},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.711},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7174},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7157},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7127},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7082},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7073},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7036},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6974},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7045},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6929},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7054},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7117},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7032},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7086},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.707},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7124},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7114},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7038},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7008},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6999},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.704},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6946},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6958},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6936},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6868},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6805},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6996},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7038},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7033},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.711},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7168},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7258},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7139},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7162},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7191},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7206},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7259},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7132},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7102},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7196},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7199},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.726},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7356},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7245},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.73},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7255},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7136},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7162},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7239},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7117},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7045},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7256},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7267},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.712},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7308},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7368},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7549},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7488},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7401},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7269},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7376},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7359},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7227},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7228},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7145},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7135},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7207},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7123},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7125},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7114},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7103},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6938},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6915},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6946},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6905},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6682},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6855},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6878},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.7023},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6944},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6843},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6757},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6877},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.691},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6803},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6709},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6705},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6676},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6701},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6658},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.656},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6596},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6447},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6435},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6407},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6389},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6424},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6362},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6277},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6209},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6233},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6281},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6357},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6302},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6234},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6263},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6235},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6263},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6218},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6202},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6185},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6101},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6119},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6063},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6017},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6005},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6018},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.603},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.605},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6023},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.598},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5989},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5934},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5895},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5876},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5928},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5882},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5782},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5761},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5775},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5862},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.587},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.591},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5914},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5984},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.598},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5911},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5933},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5875},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5893},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5875},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5824},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5803},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5829},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5762},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5793},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.581},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5856},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5883},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5914},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5874},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5839},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5826},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5825},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5867},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5846},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5869},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5773},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5784},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.578},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5774},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5662},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5639},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5642},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5674},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5656},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.569},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5619},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5594},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5507},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5494},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5489},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5566},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5554},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.55},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5429},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5285},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5262},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5255},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5829},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5956},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.593},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5879},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5944},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5959},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5916},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5902},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5988},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5959},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6062},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6099},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.61},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6061},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6067},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5976},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6056},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6081},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6118},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6114},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6095},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6003},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5938},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5921},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5902},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6066},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6069},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.599},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6027},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6072},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.601},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5965},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5887},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.593},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5926},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5848},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5882},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5864},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5891},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5908},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5862},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5775},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5832},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5836},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5767},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5809},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5877},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5838},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5783},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5736},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5722},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5774},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5616},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5659},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5722},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5741},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5705},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5661},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5614},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5675},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5791},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5841},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5818},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5836},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5841},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5867},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5784},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5802},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.583},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5809},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5805},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5762},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5825},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5888},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5855},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5853},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5858},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5832},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5778},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5826},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5864},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5851},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5816},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5752},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5821},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5727},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5795},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5785},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5964},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5952},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5927},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5849},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5914},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6026},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6135},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6135},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6197},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6135},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6151},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6072},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.609},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6009},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5906},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5896},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5953},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5976},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.606},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6039},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5996},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.603},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6019},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5964},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5957},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5727},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5775},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5812},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6002},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5906},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6098},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6039},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.6404},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.616},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5674},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5438},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5251},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5243},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5098},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.511},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5153},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5122},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5073},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.513},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5165},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5102},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.51},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5135},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5184},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5167},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5154},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5088},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5182},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5096},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.501},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.499},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5026},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.506},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5042},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5063},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5089},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5163},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5164},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5174},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5164},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5224},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5213},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5209},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5237},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5253},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5238},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5191},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5268},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5294},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5388},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5218},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5239},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5297},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5249},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5283},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5361},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5518},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5515},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5516},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5458},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5481},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010895,"lxr_nv_fc":0.5533}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"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}]}