window.pageData = {"fund":{"_id":3000000012710,"name":"华夏核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"012710","tickerId":12710,"shortName":"华夏核心成长混合C","currency":"CNY","inceptionDate":"2021-12-02T16:00:00.000Z","fundCollectionId":4000050030000,"followedNum":1,"status":"normal","setUpDate":"2021-12-02T16:00:00.000Z","setUpAssetScale":82505621.27,"setUpShares":82505621.27,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxhxczhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"时赟凯","stockType":"fund_manager","stockCode":"j101020809","exchange":"fm","tickerId":192511266040}],"hotMetrics":{"fss":{"stockId":3000000012710,"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":3072,"f_h_s_a":15289,"f_ind_h_s_r_c_1y":0.01749999999999996,"f_ind_h_s_r_c_hy":0.14159999999999995,"f_ins_h_s_r_c_1y":-0.0175,"f_ins_h_s_r_c_hy":-0.1416,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000012710,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.1939252336448598,"f_p_r_m1_ssc":9236,"f_p_r_m1_ssrp":0.9276664861938279,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.18089185931850554,"f_p_r_m6_ssc":8836,"f_p_r_m6_ssrp":0.1430673457838144,"f_p_r_y1_ssc":8349,"f_p_r_y1_ssrp":0.276233828461907,"f_p_r_y2_ssc":7732,"f_p_r_y2_ssrp":0.31483637304359074,"f_p_r_y3_ssc":6945,"f_p_r_y3_ssrp":0.47609447004608296,"f_cagr_p_r_fs_ssc":9177,"f_cagr_p_r_fs_ssrp":0.8603966870095903},"fp":{"stockId":3000000012710,"type":"fp","f_p_r_fys":0.23366310856547856,"f_p_r_m1":-0.06233303650934974,"f_p_r_m3":0.1674057649667413,"f_p_r_m6":0.41956261234272074,"f_p_r_y1":0.5209436687530113,"f_cagr_p_r_fs":-0.011946845825810404,"f_p_r_d1":-0.008426163953156207,"f_p_r_y2":0.5787106446776633,"f_p_r_y3":0.232539992196646,"last_data_date":"2026-05-21T16:00:00.000Z"},"ff":{"stockId":3000000012710,"type":"ff","f_m_f":2072610,"f_m_f_r":0.012,"f_c_f":345435,"f_c_f_r":0.002,"f_m_a_c_f":2418045,"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":"2026-03-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000012710,"type":"f_nlacan","f_nv_d":"2026-05-21T16:00:00.000Z","f_nv":0.9477,"f_nv_cr":0.005730659025787954},"f_as":{"stockId":3000000012710,"type":"f_as","f_tas":389148810.9002,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000012703,"__csrcFundId":10284,"stockCode":"012703","shortName":"华夏核心成长混合(012703)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":12703,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:26:49.855Z","status":"normal","exchange":"jj","name":"华夏核心成长混合型证券投资基金","fundCollectionId":4000050030000,"inceptionDate":"2021-12-02T16:00:00.000Z","masterFundShortName":"华夏核心成长混合","followedNum":2,"setUpDate":"2021-12-02T16:00:00.000Z","setUpAssetScale":699125700.2,"setUpShares":699125700.2,"pinyin":"hxhxczhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":1000000000001772,"holdings":1061800,"marketCap":68204311,"netValueRatio":0.0995,"quarterlyChange":0.40038498556304125,"stock":{"stockCode":"01772","exchange":"hk","stockType":"company","tickerId":1772,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":300390,"holdings":1077000,"marketCap":63004500,"netValueRatio":0.0919,"quarterlyChange":0.07123237502288982,"stock":{"stockCode":"300390","exchange":"sz","stockType":"company","tickerId":300390,"name":"天华新能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":1203,"holdings":1505800,"marketCap":60126594,"netValueRatio":0.0877,"quarterlyChange":0.30277324632952696,"stock":{"stockCode":"001203","tickerId":1203,"exchange":"sz","stockType":"company","name":"大中矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":2240,"holdings":1492000,"marketCap":59829200,"netValueRatio":0.0873,"quarterlyChange":0.16468196340400865,"stock":{"stockCode":"002240","exchange":"sz","stockType":"company","tickerId":2240,"name":"盛新锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":688,"holdings":1462900,"marketCap":56862923,"netValueRatio":0.0829,"quarterlyChange":0.3982014388489197,"stock":{"stockCode":"000688","exchange":"sz","stockType":"company","tickerId":688,"name":"国城矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":2497,"holdings":2135600,"marketCap":49545920,"netValueRatio":0.0723,"quarterlyChange":-0.06262626262626403,"stock":{"stockCode":"002497","exchange":"sz","stockType":"company","tickerId":2497,"name":"雅化集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":600499,"holdings":3107300,"marketCap":49374997,"netValueRatio":0.072,"quarterlyChange":0.1456380677721698,"stock":{"stockCode":"600499","exchange":"sh","stockType":"company","tickerId":600499,"name":"科达制造"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":2756,"holdings":621650,"marketCap":46511853,"netValueRatio":0.0678,"quarterlyChange":0.37917050691244203,"stock":{"stockCode":"002756","exchange":"sz","stockType":"company","tickerId":2756,"name":"永兴材料"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":2738,"holdings":529300,"marketCap":39326990,"netValueRatio":0.0574,"quarterlyChange":-0.05410566518141391,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000012703,"stockId":600773,"holdings":1930802,"marketCap":35198520,"netValueRatio":0.0513,"quarterlyChange":0.47134786117836924,"stock":{"stockCode":"600773","exchange":"sh","stockType":"company","tickerId":600773,"name":"西藏城投"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48515,"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":"6a106c296d54e50b0e949dbe","stockId":3000000012710,"source":"cn_info","declarationDate":"2026-02-27T16:00:00.000Z","appointmentDate":"2026-02-25T16:00:00.000Z","isEmployed":true,"managerId":7192511266040,"manager":{"_id":7192511266040,"name":"时赟凯","tickerId":192511266040,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020809","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012710,"name":"华夏核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012710","tickerId":12710,"shortName":"华夏核心成长混合C","currency":"CNY","inceptionDate":"2021-12-02T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000012710,"type":"f_as","f_m_f":2072610,"f_m_f_r":0.012,"f_c_f":345435,"f_c_f_r":0.002,"f_m_a_c_f":2418045,"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":"2026-03-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":389148810.9002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.2337,"managerCagr":0.0901,"managerTotalProfit":0.0901,"indexYearStartProfit":0.0465,"indexCagr":0.025,"indexTotalProfit":0.025},{"_id":"6a106c296d54e50b0e949dbf","stockId":3000000012710,"source":"cn_info","declarationDate":"2026-03-27T16:00:00.000Z","appointmentDate":"2021-12-02T16:00:00.000Z","departureDate":"2026-03-25T16:00:00.000Z","isEmployed":false,"managerId":7121023176400,"manager":{"_id":7121023176400,"name":"吕佳玮","tickerId":121023176400,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801469100","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000012710,"name":"华夏核心成长混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"012710","tickerId":12710,"shortName":"华夏核心成长混合C","currency":"CNY","inceptionDate":"2021-12-02T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000012710,"type":"f_as","f_m_f":2072610,"f_m_f_r":0.012,"f_c_f":345435,"f_c_f_r":0.002,"f_m_a_c_f":2418045,"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":"2026-03-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":389148810.9002,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":3,"managerYearStartProfit":0.2337,"managerCagr":-0.0358,"managerTotalProfit":-0.1454,"indexYearStartProfit":0.0465,"indexCagr":-0.0207,"indexTotalProfit":-0.0864}],"influencesList":[],"netValueList":[{"date":"2026-05-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9477},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9423},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9798},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9576},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9852},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9888},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0163},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0521},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0771},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.1024},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.1023},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.1291},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.1672},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.147},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.1247},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0437},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0629},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0482},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9799},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0107},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0093},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0151},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0251},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":1.0224},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.962},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9971},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.97},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.909},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8765},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8755},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8553},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8589},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8719},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8605},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8671},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9037},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.9149},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8546},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8361},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8163},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7756},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.772},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7628},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8077},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8286},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8458},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8563},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8488},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.859},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.844},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8327},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8219},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8249},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8186},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.823},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8642},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8844},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8694},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8843},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8426},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8118},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8122},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.798},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7658},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7777},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7725},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7488},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7842},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7914},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7596},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7775},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8179},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8245},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8248},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8409},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8553},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8103},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.808},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.759},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7635},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7618},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7887},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7851},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.8129},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7926},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7678},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7695},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7906},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7966},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.788},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7682},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7699},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7582},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7987},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7592},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7672},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7641},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7413},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7285},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7177},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7309},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7008},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7073},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7122},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7068},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7122},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7111},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7093},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6972},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6893},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6884},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6917},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6957},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6936},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6895},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6842},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6837},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6732},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6676},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6951},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6931},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6988},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7048},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7094},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7232},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7185},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7248},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7336},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7361},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.735},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7214},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7178},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7281},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7356},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7513},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7739},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7581},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7525},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7444},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7292},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7379},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7411},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7192},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7057},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.736},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7424},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7232},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7405},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.748},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.769},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7691},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7582},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7484},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7706},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7716},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7647},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7765},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.769},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7657},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7692},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7623},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7568},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7574},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7586},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7397},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7304},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7399},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7374},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7191},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7364},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7403},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7676},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7715},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7793},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7591},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7701},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7772},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7622},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7433},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7518},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7484},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7578},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7408},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7141},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7263},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7037},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7014},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6986},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6999},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.696},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6916},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6843},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6837},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6916},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6987},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6935},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.69},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6886},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6809},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6787},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6777},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6726},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6668},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6598},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.663},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6542},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6514},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6506},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.649},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6494},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6374},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6352},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6326},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6274},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6305},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6307},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6231},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6195},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6233},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.618},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6037},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5998},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5998},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6077},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6072},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6089},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6037},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6134},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6198},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6161},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6254},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.621},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6275},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6168},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6114},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6107},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6136},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6044},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6095},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6151},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6186},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6231},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6327},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6307},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6238},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6208},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6228},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6302},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6305},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6349},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6273},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6362},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6298},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.629},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6141},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.606},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.602},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6057},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6043},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6117},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.598},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6012},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5896},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5886},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5869},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6021},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6046},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6017},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5884},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5804},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5606},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5579},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6324},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6471},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6462},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6496},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6579},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6634},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6606},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6503},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6618},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6663},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6873},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.693},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7008},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6885},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6903},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6789},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6952},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6992},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6943},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7002},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7049},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6815},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6727},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6728},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6687},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6932},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6953},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6806},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6798},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.685},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.659},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6609},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6448},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6491},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6439},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6383},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6508},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6394},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6449},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6422},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6364},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6142},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6158},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6295},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6179},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6264},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6278},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6187},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6154},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6135},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6169},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6199},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5964},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5958},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6087},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6048},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6045},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5903},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5881},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6036},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.619},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.635},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6369},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6399},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6339},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6388},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6333},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6428},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6428},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.63},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6293},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6431},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6615},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6678},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6657},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6591},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6485},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.654},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6492},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6484},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6583},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.667},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6612},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6534},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6578},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6467},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6616},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6627},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6791},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6774},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6719},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6516},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6629},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6869},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7106},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7003},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.7149},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.692},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6843},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6767},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6742},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6465},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6359},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6448},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6367},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6405},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6536},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6496},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6239},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6284},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6224},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6233},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6159},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5774},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5711},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5831},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5936},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5859},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6111},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6177},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.667},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.6065},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5423},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5055},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.489},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4912},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4746},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4787},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4831},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4809},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4861},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4956},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4987},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4923},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4936},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4975},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5077},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.507},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5066},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5001},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.51},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5031},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4889},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4892},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4932},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.489},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4908},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4953},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.4958},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5034},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5083},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5137},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5109},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5207},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5196},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5209},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.521},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5229},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5184},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5052},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5161},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5262},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5339},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5155},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5176},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5236},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.52},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5194},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5245},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5427},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5445},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5449},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5414},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5414},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5362},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5416},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5372},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5276},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5285},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5198},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5291},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.526},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5311},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5337},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5411},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.535},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5351},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5357},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5455},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5409},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5475},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5627},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.562},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5699},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5799},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5803},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5757},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5776},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5767},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5812},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5734},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5791},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.582},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5874},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5826},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5792},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5807},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5834},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5825},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5878},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000012710,"lxr_nv_fc":0.5809}],"priceMetricsList":[{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"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}]}