window.pageData = {"fund":{"_id":3000000012215,"name":"民生加银核心资产股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012215","tickerId":12215,"shortName":"民生加银核心资产股票C","currency":"CNY","inceptionDate":"2021-11-03T16:00:00.000Z","fundCollectionId":4000050610000,"followedNum":0,"status":"normal","setUpDate":"2021-11-03T16:00:00.000Z","setUpAssetScale":27237968.21,"setUpShares":27237968.21,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"msjyhxzcgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50610000","tickerId":50610000,"name":"民生加银基金管理有限公司"},"managers":[{"name":"刘浩","stockType":"fund_manager","stockCode":"j101020251","exchange":"fm","tickerId":1208252140}],"hotMetrics":{"fss":{"stockId":3000000012215,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7719,"f_ind_h_s_r":0.2281,"f_h_a":515,"f_h_s_a":25243,"f_ind_h_s_r_c_1y":-0.41990000000000005,"f_ind_h_s_r_c_hy":-0.7719,"f_ins_h_s_r_c_1y":0.4199,"f_ins_h_s_r_c_hy":0.7719,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012215,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.7185983827493262,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.9083864301704839,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.8313739252500438,"f_p_r_m6_ssc":5368,"f_p_r_m6_ssrp":0.7110117384013416,"f_p_r_y1_ssc":4629,"f_p_r_y1_ssrp":0.6858254105445116,"f_p_r_y2_ssc":3527,"f_p_r_y2_ssrp":0.8085649461145774,"f_p_r_y3_ssc":2874,"f_p_r_y3_ssrp":0.7459101983988862,"f_cagr_p_r_fs_ssc":5862,"f_cagr_p_r_fs_ssrp":0.919979525678212},"fp":{"stockId":3000000012215,"type":"fp","f_p_r_fys":0.037854889589905794,"f_p_r_m1":-0.008916736956259497,"f_p_r_m3":-0.026857548509228613,"f_p_r_m6":0.01933325071260472,"f_p_r_y1":0.23276378896882655,"f_cagr_p_r_fs":-0.042272051600676264,"f_p_r_d1":-0.008414725770097609,"f_p_r_y2":0.2000291800408538,"f_p_r_y3":0.1798881078754857,"last_data_date":"2026-05-12T16:00:00.000Z"},"ff":{"stockId":3000000012215,"type":"ff","f_m_f":626618,"f_m_f_r":0.012,"f_c_f":104436,"f_c_f_r":0.002,"f_m_a_c_f":731054,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012215,"type":"f_nlacan","f_nv_d":"2026-05-12T16:00:00.000Z","f_nv":0.8225,"f_nv_cr":0.0031711184290768024},"f_as":{"stockId":3000000012215,"type":"f_as","f_tas":13852218.071800001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012214,"__csrcFundId":10109,"stockCode":"012214","shortName":"民生加银核心资产股票(012214)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":12214,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:12:15.750Z","status":"normal","exchange":"jj","name":"民生加银核心资产股票型证券投资基金","fundCollectionId":4000050610000,"followedNum":1,"inceptionDate":"2021-11-03T16:00:00.000Z","masterFundShortName":"民生加银核心资产股票","setUpDate":"2021-11-03T16:00:00.000Z","setUpAssetScale":195097928.08,"setUpShares":195097928.08,"pinyin":"msjyhxzcgpxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":1000000000000883,"holdings":357504,"marketCap":8838428,"netValueRatio":0.0895,"quarterlyChange":0.3145539906103283,"stock":{"stockCode":"00883","exchange":"hk","stockType":"company","tickerId":883,"name":"中国海洋石油"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":333,"holdings":100600,"marketCap":7680810,"netValueRatio":0.0778,"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":3000000012214,"stockId":600901,"holdings":745900,"marketCap":5012448,"netValueRatio":0.0508,"quarterlyChange":0.09803921568627527,"stock":{"stockCode":"600901","exchange":"sh","stockType":"company","tickerId":600901,"name":"江苏金租"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":600742,"holdings":474300,"marketCap":4833117,"netValueRatio":0.049,"quarterlyChange":0.03309683794466389,"stock":{"stockCode":"600742","exchange":"sh","stockType":"company","tickerId":600742,"name":"富维股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":601919,"holdings":305900,"marketCap":4591559,"netValueRatio":0.0465,"quarterlyChange":-0.011198945981554576,"stock":{"stockCode":"601919","exchange":"sh","stockType":"company","tickerId":601919,"name":"中远海控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":1000000000003668,"holdings":116700,"marketCap":4589413,"netValueRatio":0.0465,"quarterlyChange":0.7649170130148324,"stock":{"stockCode":"03668","exchange":"hk","stockType":"company","tickerId":3668,"name":"兖煤澳大利亚"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":600987,"holdings":599900,"marketCap":4433261,"netValueRatio":0.0449,"quarterlyChange":0.07256894049346863,"stock":{"stockCode":"600987","exchange":"sh","stockType":"company","tickerId":600987,"name":"航民股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":1000000000000006,"holdings":73687,"marketCap":3972031,"netValueRatio":0.0402,"quarterlyChange":0.10698096101541266,"stock":{"stockCode":"00006","exchange":"hk","stockType":"company","tickerId":6,"name":"电能实业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":600710,"holdings":317000,"marketCap":3924460,"netValueRatio":0.0398,"quarterlyChange":0.14523589269195147,"stock":{"stockCode":"600710","exchange":"sh","stockType":"company","tickerId":600710,"name":"苏美达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012214,"stockId":1000000000009987,"holdings":8190,"marketCap":2786966,"netValueRatio":0.0282,"quarterlyChange":0.051313127906117195,"stock":{"stockType":"company","exchange":"hk","stockCode":"09987","tickerId":9987,"name":"百胜中国"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48441,"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":241,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a048f82a939b60931d21e79","stockId":3000000012215,"source":"cn_info","declarationDate":"2025-04-22T16:00:00.000Z","appointmentDate":"2025-04-22T16:00:00.000Z","isEmployed":true,"managerId":7001208252140,"manager":{"_id":7001208252140,"name":"刘浩","tickerId":1208252140,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020251","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000012215,"name":"民生加银核心资产股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012215","tickerId":12215,"shortName":"民生加银核心资产股票C","currency":"CNY","inceptionDate":"2021-11-03T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012215,"type":"f_as","f_m_f":626618,"f_m_f_r":0.012,"f_c_f":104436,"f_c_f_r":0.002,"f_m_a_c_f":731054,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":13852218.071800001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0379,"managerCagr":0.2608,"managerTotalProfit":0.2772,"indexYearStartProfit":0.0796,"indexCagr":0.3008,"indexTotalProfit":0.3199},{"_id":"6a048f82a939b60931d21e7a","stockId":3000000012215,"source":"cn_info","declarationDate":"2025-12-24T16:00:00.000Z","appointmentDate":"2021-11-03T16:00:00.000Z","departureDate":"2025-12-24T16:00:00.000Z","isEmployed":false,"managerId":7002312170090,"manager":{"_id":7002312170090,"name":"王亮","tickerId":2312170090,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801479447","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012215,"name":"民生加银核心资产股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012215","tickerId":12215,"shortName":"民生加银核心资产股票C","currency":"CNY","inceptionDate":"2021-11-03T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012215,"type":"f_as","f_m_f":626618,"f_m_f_r":0.012,"f_c_f":104436,"f_c_f_r":0.002,"f_m_a_c_f":731054,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-03T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":13852218.071800001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":0.0379,"managerCagr":-0.0554,"managerTotalProfit":-0.2103,"indexYearStartProfit":0.0796,"indexCagr":-0.0114,"indexTotalProfit":-0.0465}],"influencesList":[],"netValueList":[{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8225},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8199},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8258},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8265},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8276},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8309},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8322},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8413},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.832},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8285},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8328},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8375},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.835},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8379},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8341},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8312},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8348},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8305},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8295},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8299},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8345},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.831},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8312},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8239},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8249},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8307},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8288},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8243},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8264},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8284},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8235},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8294},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8301},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8192},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8428},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8471},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8552},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8514},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8567},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8618},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8671},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8641},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8554},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8483},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8583},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8515},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8488},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8601},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8652},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8606},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8571},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8619},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8632},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8452},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8593},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8595},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8536},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.851},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8443},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8444},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8436},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8397},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8286},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8549},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8776},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8691},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8463},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8437},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8316},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8316},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8294},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8222},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8178},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.813},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8152},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8109},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.812},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8106},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8031},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.808},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8131},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7986},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7925},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7921},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7865},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7947},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7897},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7912},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7908},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7917},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7855},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.781},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.78},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7731},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7836},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7831},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7755},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7777},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7751},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7845},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.791},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7869},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.786},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7839},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7803},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.774},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7731},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7702},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7705},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7657},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7635},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.778},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7796},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7782},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7914},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7973},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8069},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.8037},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.798},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7968},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7862},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7834},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7726},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7704},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7738},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7684},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7717},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7736},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7677},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7732},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7667},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7649},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7615},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7642},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.759},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7543},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.764},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7655},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7557},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7658},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7693},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7776},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7632},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7602},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7501},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.75},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7518},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7479},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7492},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7538},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7518},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7612},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7596},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7597},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7618},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7615},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7575},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7571},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7522},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7483},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7382},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7442},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7458},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7466},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7417},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7422},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7421},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7519},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.748},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7387},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7361},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7348},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7291},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7289},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7322},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7308},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.731},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7243},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7206},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7216},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7204},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7169},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7155},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7104},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7052},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7072},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7194},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7183},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7203},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7206},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7221},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7187},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7159},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.709},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7046},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6995},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.702},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.703},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7004},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6958},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6948},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6917},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6974},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6981},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6989},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6986},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6927},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6901},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6919},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6925},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6924},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6878},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6819},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6797},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6722},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6807},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6825},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6838},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6832},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.683},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6814},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6767},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6738},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.672},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6719},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6726},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6691},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6675},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6718},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6722},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.671},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6706},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6752},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6763},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6772},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6718},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6672},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6668},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6703},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.675},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6672},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6679},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6581},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6548},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6528},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.65},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6431},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6454},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6467},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.644},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6432},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.644},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6457},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.643},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6409},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6417},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6389},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6398},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6334},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6277},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6267},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6198},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6195},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6082},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6585},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6642},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6631},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6626},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6667},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6674},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6693},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6713},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.673},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6673},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6738},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6843},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6817},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6722},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6723},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6587},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6594},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6608},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6599},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6655},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6675},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6571},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6496},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6481},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6472},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6601},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6574},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6488},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6576},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6643},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6573},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6617},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6628},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6606},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6595},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6513},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6542},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6485},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6498},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6479},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6433},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6397},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6413},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6382},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6336},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6327},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6396},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6395},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.638},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6374},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6332},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6346},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6238},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6284},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6369},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6385},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6346},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6374},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6405},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6449},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6534},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6565},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6534},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6556},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6572},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6573},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6493},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6475},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.649},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6493},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6462},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6478},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6484},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.659},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6544},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6526},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6509},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6479},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6415},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6436},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6426},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6406},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6385},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6331},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6392},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6313},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6333},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6345},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6494},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6508},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6489},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6448},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6492},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6571},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6678},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6654},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6699},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6709},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6746},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6577},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6683},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6609},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6569},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6537},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.66},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6683},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6723},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6726},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6757},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6813},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6818},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6792},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6805},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6666},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6738},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6797},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6947},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6837},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6984},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6797},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.7258},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6973},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6613},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6492},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6362},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6302},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6132},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6105},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6084},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6068},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6007},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.5989},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.5993},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6025},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6037},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6157},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6189},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6224},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6324},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6315},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6373},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.632},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6357},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6391},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6388},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6415},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6408},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6371},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6352},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6399},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6367},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6347},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6322},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6344},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6312},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6304},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6297},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6307},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6272},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6309},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6417},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6457},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6428},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6329},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.641},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.638},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6338},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6411},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6415},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6547},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6567},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6616},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.656},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6673},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6666},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6662},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6656},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6644},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6731},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6667},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.667},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6658},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6655},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6671},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6677},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6632},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6632},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6538},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6588},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.659},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6612},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6627},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6637},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6622},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6621},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6578},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6632},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.664},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6637},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6597},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.666},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6676},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6607},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6673},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.663},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6633},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6637},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6719},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6708},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6734},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6642},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6653},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.671},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6764},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6795},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6747},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6744},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000012215,"lxr_nv_fc":0.6784}],"priceMetricsList":[{"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},{"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}]}