window.pageData = {"fund":{"_id":3000000012422,"name":"华夏优加生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012422","tickerId":12422,"shortName":"华夏优加生活混合C","currency":"CNY","inceptionDate":"2021-09-23T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":0,"status":"normal","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":25300622.38,"setUpShares":25300622.38,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxyjshhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"林瑶","stockType":"fund_manager","stockCode":"j101020356","exchange":"fm","tickerId":1225255040}],"hotMetrics":{"fss":{"stockId":3000000012422,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1078,"f_h_s_a":19805,"f_ind_h_s_r_c_1y":0.8406,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":-0.8406,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000012422,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.8934134401424121,"f_p_r_m1_ssc":9231,"f_p_r_m1_ssrp":0.3627302275189599,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.8079325079434645,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.9328569808324827,"f_p_r_y1_ssc":8347,"f_p_r_y1_ssrp":0.9706446201773304,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.971155089897814,"f_p_r_y3_ssc":6942,"f_p_r_y3_ssrp":0.9554819190318398,"f_cagr_p_r_fs_ssc":9168,"f_cagr_p_r_fs_ssrp":0.9630195265626704},"fp":{"stockId":3000000012422,"type":"fp","f_p_r_fys":-0.030882561269301223,"f_p_r_m1":0.047465931710305,"f_p_r_m3":-0.0378340365682136,"f_p_r_m6":-0.06671214188267283,"f_p_r_y1":-0.05900962861072778,"f_cagr_p_r_fs":-0.07835638979960724,"f_p_r_d1":-0.007665982203969968,"f_p_r_y2":-0.0816216941871366,"f_p_r_y3":-0.16947917931285472,"last_data_date":"2026-05-18T16:00:00.000Z"},"ff":{"stockId":3000000012422,"type":"ff","f_m_f":3671757,"f_m_f_r":0.012,"f_c_f":611959,"f_c_f_r":0.002,"f_m_a_c_f":4283716,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012422,"type":"f_nlacan","f_nv_d":"2026-05-18T16:00:00.000Z","f_nv":0.6841,"f_nv_cr":0.008550788736547243},"f_as":{"stockId":3000000012422,"type":"f_as","f_tas":72288404.385,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012421,"__csrcFundId":9918,"stockCode":"012421","shortName":"华夏优加生活混合(012421)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12421,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:18:37.408Z","status":"normal","exchange":"jj","name":"华夏优加生活混合型证券投资基金","fundCollectionId":4000050030000,"inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":0,"masterFundShortName":"华夏优加生活混合","setUpDate":"2021-09-22T16:00:00.000Z","setUpAssetScale":1197808941.95,"setUpShares":1197808941.95,"pinyin":"hxyjshhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1000000000001109,"holdings":1453500,"marketCap":36755654,"netValueRatio":0.0907,"quarterlyChange":0.05294117647058849,"stock":{"stockCode":"01109","exchange":"hk","stockType":"company","tickerId":1109,"name":"华润置地"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1000000000003900,"holdings":4688000,"marketCap":36135823,"netValueRatio":0.0891,"quarterlyChange":0.030696576151122645,"stock":{"stockCode":"03900","exchange":"hk","stockType":"company","tickerId":3900,"name":"绿城中国"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1000000000000817,"holdings":31536000,"marketCap":35919677,"netValueRatio":0.0886,"quarterlyChange":0.06611570247933996,"stock":{"stockCode":"00817","exchange":"hk","stockType":"company","tickerId":817,"name":"中国金茂"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1000000000001908,"holdings":3186000,"marketCap":35472922,"netValueRatio":0.0875,"quarterlyChange":-0.1942492012779552,"stock":{"stockCode":"01908","exchange":"hk","stockType":"company","tickerId":1908,"name":"建发国际集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":2244,"holdings":3585900,"marketCap":34998384,"netValueRatio":0.0863,"quarterlyChange":-0.028855721393034606,"stock":{"stockCode":"002244","exchange":"sz","stockType":"company","tickerId":2244,"name":"滨江集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1979,"holdings":4142200,"marketCap":34835902,"netValueRatio":0.0859,"quarterlyChange":-0.026620370370370683,"stock":{"stockCode":"001979","exchange":"sz","stockType":"company","tickerId":1979,"name":"招商蛇口"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":600153,"holdings":3873600,"marketCap":34397568,"netValueRatio":0.0848,"quarterlyChange":-0.01976817702845146,"stock":{"stockCode":"600153","exchange":"sh","stockType":"company","tickerId":600153,"name":"建发股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":601155,"holdings":2450600,"marketCap":34332906,"netValueRatio":0.0847,"quarterlyChange":0.004301075268817067,"stock":{"stockCode":"601155","exchange":"sh","stockType":"company","tickerId":601155,"name":"新城控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1914,"holdings":3416800,"marketCap":33313800,"netValueRatio":0.0822,"quarterlyChange":-0.08707865168539308,"stock":{"stockCode":"001914","tickerId":1914,"exchange":"sz","stockType":"company","name":"招商积余"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012421,"stockId":1000000000002423,"holdings":876500,"marketCap":29331025,"netValueRatio":0.0723,"quarterlyChange":-0.08674698795180746,"stock":{"exchange":"hk","stockType":"company","stockCode":"02423","tickerId":2423,"name":"贝壳-W"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48492,"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":244,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a0b2889f3a34e57a8633f72","stockId":3000000012422,"source":"cn_info","declarationDate":"2026-01-14T16:00:00.000Z","appointmentDate":"2021-09-22T16:00:00.000Z","departureDate":"2026-01-12T16:00:00.000Z","isEmployed":false,"managerId":7192510150210,"manager":{"_id":7192510150210,"name":"孙轶佳","tickerId":192510150210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20064961","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012422,"name":"华夏优加生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012422","tickerId":12422,"shortName":"华夏优加生活混合C","currency":"CNY","inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012422,"type":"f_as","f_m_f":3671757,"f_m_f_r":0.012,"f_c_f":611959,"f_c_f_r":0.002,"f_m_a_c_f":4283716,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":72288404.385,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":-0.0309,"managerCagr":-0.07,"managerTotalProfit":-0.2683,"indexYearStartProfit":0.0482,"indexCagr":-0.0043,"indexTotalProfit":-0.0182},{"_id":"6a0b2889f3a34e57a8633f73","stockId":3000000012422,"source":"cn_info","declarationDate":"2026-01-14T16:00:00.000Z","appointmentDate":"2026-01-12T16:00:00.000Z","isEmployed":true,"managerId":7001225255040,"manager":{"_id":7001225255040,"name":"林瑶","tickerId":1225255040,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020356","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012422,"name":"华夏优加生活混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012422","tickerId":12422,"shortName":"华夏优加生活混合C","currency":"CNY","inceptionDate":"2021-09-23T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000012422,"type":"f_as","f_m_f":3671757,"f_m_f_r":0.012,"f_c_f":611959,"f_c_f_r":0.002,"f_m_a_c_f":4283716,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-15T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":72288404.385,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":-0.0309,"managerCagr":-0.0651,"managerTotalProfit":-0.0651,"indexYearStartProfit":0.0482,"indexCagr":0.0193,"indexTotalProfit":0.0193}],"influencesList":[],"netValueList":[{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6841},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6783},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7096},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7223},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7322},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7416},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7378},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7204},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7017},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6963},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6597},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6625},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6376},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6339},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6382},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6457},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6542},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6577},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6509},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6531},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6462},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.645},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6408},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6209},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6201},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6171},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6235},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6058},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6073},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6128},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.62},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6135},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6243},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6248},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.625},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6337},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.627},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6179},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6398},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6467},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6682},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6802},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6814},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.672},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6738},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6773},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6701},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6688},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6776},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6705},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6758},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6883},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6986},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7033},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7054},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7242},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7037},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.711},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7234},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.725},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7224},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7297},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.725},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7342},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7372},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7227},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7157},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7296},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7398},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7263},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7261},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7293},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7387},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7348},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7312},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7318},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7267},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7228},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7275},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7313},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7317},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7317},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7207},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7174},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7193},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7182},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7102},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7059},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7043},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7049},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.714},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7134},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7112},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7126},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7178},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7139},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7037},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.705},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7007},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7022},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7002},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.696},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7056},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7035},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7123},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7123},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7118},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7162},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7247},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7287},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.726},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7257},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.725},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7239},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.718},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7137},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7303},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.733},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7394},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7495},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.749},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7629},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7553},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7554},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7561},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7319},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7347},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7341},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7315},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7378},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7328},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7298},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7335},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7335},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7373},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7326},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7324},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7313},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7353},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7317},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7268},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7413},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7421},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7312},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7384},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7448},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7511},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.755},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7517},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7449},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7506},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.756},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7552},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7707},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7788},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7777},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7852},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7838},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7819},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7833},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7903},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7922},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7944},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7946},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7879},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7778},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7802},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7845},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7922},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.79},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7815},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7873},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.8085},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.8054},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7873},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7778},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7753},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7691},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7644},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7539},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7481},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7578},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7529},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7539},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7488},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.75},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7456},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7435},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7402},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.734},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7362},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7501},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7484},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.747},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7517},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.755},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7452},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7441},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7407},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7376},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7333},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7289},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7275},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7294},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7277},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7272},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7268},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7262},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7205},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7216},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7267},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7215},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7194},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7173},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7157},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.717},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7158},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7143},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7053},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.703},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7003},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7165},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7185},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7265},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.726},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7379},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7381},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7366},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7386},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7322},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7389},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7444},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7332},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7314},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7428},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7387},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7324},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7249},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7323},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7352},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7373},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7363},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.727},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7237},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7238},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7278},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7256},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7309},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.723},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.722},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.721},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.723},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7156},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7159},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7139},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7165},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7212},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7212},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7162},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7151},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7142},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7174},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7113},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7172},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7161},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7117},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7148},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6984},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6845},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.661},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7261},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7299},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7286},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.725},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7301},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7336},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.726},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7225},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7319},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7321},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7407},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7529},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7538},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7477},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7424},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7204},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7293},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7294},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7249},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7305},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7279},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7164},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7089},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7057},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7039},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7289},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7172},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7042},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7133},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7115},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7079},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7106},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7053},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7146},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7133},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7007},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7029},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6958},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7043},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7005},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6918},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6832},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6948},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.695},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6897},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6915},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7047},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7023},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.698},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6947},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6884},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6907},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6731},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6793},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7032},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7043},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7041},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7006},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7077},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7225},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7243},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7304},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7309},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7357},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7319},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7355},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7223},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7274},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7268},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7318},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7291},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7398},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7462},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7634},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7478},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7413},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.736},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7318},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7227},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7289},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7335},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7361},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.725},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7149},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7203},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7057},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7071},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7051},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7235},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7293},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7242},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7132},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7189},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7307},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7451},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7453},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7538},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7584},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7641},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7415},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7463},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7363},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7343},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7365},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7371},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.742},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7459},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7356},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7288},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7414},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7352},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7251},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7232},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7014},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7104},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7108},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7333},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.732},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.743},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7299},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7729},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7572},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7089},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6761},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6371},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6324},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6192},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6221},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6201},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6063},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6017},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6054},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6085},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6043},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6057},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6124},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6179},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6166},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6182},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6115},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6177},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6072},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.5991},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.601},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.602},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6009},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.5988},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6027},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6019},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6062},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6017},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.5991},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.5996},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6067},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6095},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.613},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6117},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6114},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6102},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6056},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6091},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6159},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6222},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.5994},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6066},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6144},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.604},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6068},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6157},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6301},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6308},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6343},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6321},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6303},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6341},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6447},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6392},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6232},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6253},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6238},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6349},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6349},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6413},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6364},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.643},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6391},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6392},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6434},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6551},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6511},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6509},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6591},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.664},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6751},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6759},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6759},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6785},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6776},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6799},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6839},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6879},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6932},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6988},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7088},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6994},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6958},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.6988},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7048},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7087},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7144},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7093},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7213},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7347},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7378},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000012422,"lxr_nv_fc":0.7482}],"priceMetricsList":[{"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},{"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}]}