window.pageData = {"fund":{"_id":3000000013210,"name":"金鹰大视野混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"013210","tickerId":13210,"shortName":"金鹰大视野混合C","currency":"CNY","inceptionDate":"2021-08-24T16:00:00.000Z","fundCollectionId":4000050200000,"followedNum":1,"status":"normal","setUpDate":"2021-08-24T16:00:00.000Z","setUpAssetScale":208914061.73,"setUpShares":208914061.73,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jydsyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50200000","tickerId":50200000,"name":"金鹰基金管理有限公司"},"managers":[{"name":"杨晓斌","stockType":"fund_manager","stockCode":"db20578496","exchange":"fm","tickerId":252402180100}],"hotMetrics":{"fss":{"stockId":3000000013210,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1158,"f_ind_h_s_r":0.8842,"f_h_a":1967,"f_h_s_a":52467,"f_ind_h_s_r_c_1y":-0.050000000000000044,"f_ind_h_s_r_c_hy":-0.07679999999999998,"f_ins_h_s_r_c_1y":0.05,"f_ins_h_s_r_c_hy":0.07680000000000001,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013210,"type":"fpr","f_p_r_fys_ssc":8989,"f_p_r_fys_ssrp":0.32376502002670227,"f_p_r_m1_ssc":9229,"f_p_r_m1_ssrp":0.34980494148244473,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.34677330995946093,"f_p_r_m6_ssc":8818,"f_p_r_m6_ssrp":0.3340138369059771,"f_p_r_y1_ssc":8341,"f_p_r_y1_ssrp":0.3606714628297362,"f_p_r_y2_ssc":7730,"f_p_r_y2_ssrp":0.35670850045283997,"f_p_r_y3_ssc":6940,"f_p_r_y3_ssrp":0.36042657443435655,"f_cagr_p_r_fs_ssc":9164,"f_cagr_p_r_fs_ssrp":0.8382625777583761},"fp":{"stockId":3000000013210,"type":"fp","f_p_r_fys":0.1299421965317924,"f_p_r_m1":0.044230769230769296,"f_p_r_m3":0.051193805119380764,"f_p_r_m6":0.1630176106615906,"f_p_r_y1":0.41161178509532115,"f_cagr_p_r_fs":-0.004820607571460411,"f_p_r_d1":-0.007495835646862958,"f_p_r_y2":0.4888042650418898,"f_p_r_y3":0.34166094715168205,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000013210,"type":"ff","f_m_f":786805,"f_m_f_r":0.015,"f_c_f":131134,"f_c_f_r":0.0025,"f_m_a_c_f":917939,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013210,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":0.9774,"f_nv_cr":0.0005118231139318308},"f_as":{"stockId":3000000013210,"type":"f_as","f_tas":67968297.52489999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013209,"__csrcFundId":9792,"stockCode":"013209","shortName":"金鹰大视野混合(013209)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":13209,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-30T23:39:59.237Z","status":"normal","exchange":"jj","name":"金鹰大视野混合型证券投资基金","fundCollectionId":4000050200000,"inceptionDate":"2021-08-24T16:00:00.000Z","followedNum":2,"masterFundShortName":"金鹰大视野混合","setUpDate":"2021-08-24T16:00:00.000Z","setUpAssetScale":151725915.71,"setUpShares":151725915.71,"pinyin":"jydsyhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":1000000000000700,"holdings":18300,"marketCap":7820464,"netValueRatio":0.0643,"quarterlyChange":-0.19198664440734592,"stock":{"stockCode":"00700","exchange":"hk","stockType":"company","tickerId":700,"name":"腾讯控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":300308,"holdings":10100,"marketCap":5751041,"netValueRatio":0.0473,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":2379,"holdings":198600,"marketCap":5378088,"netValueRatio":0.0442,"quarterlyChange":0.1321070234113706,"stock":{"stockCode":"002379","exchange":"sz","stockType":"company","tickerId":2379,"name":"宏桥控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":1000000000009926,"holdings":34000,"marketCap":3908643,"netValueRatio":0.0322,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":1000000000000667,"holdings":653500,"marketCap":2936969,"netValueRatio":0.0242,"quarterlyChange":-0.23343373493975839,"stock":{"stockCode":"00667","exchange":"hk","stockType":"company","tickerId":667,"name":"中国东方教育"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":300750,"holdings":7150,"marketCap":2872155,"netValueRatio":0.0236,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":157,"holdings":332500,"marketCap":2859500,"netValueRatio":0.0235,"quarterlyChange":0.02030713750390567,"stock":{"stockCode":"000157","exchange":"sz","stockType":"company","tickerId":157,"name":"中联重科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":1000000000001385,"holdings":77000,"marketCap":2612066,"netValueRatio":0.0215,"quarterlyChange":-0.1522506619593995,"stock":{"stockCode":"01385","exchange":"hk","stockType":"company","tickerId":1385,"name":"上海复旦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":2475,"holdings":52600,"marketCap":2591076,"netValueRatio":0.0213,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockId":603162,"holdings":179963,"marketCap":2377311,"netValueRatio":0.0196,"quarterlyChange":0.10121873293884054,"stock":{"name":"海通发展","exchange":"sh","stockType":"company","stockCode":"603162","tickerId":603162}}],"bondHoldings":[{"_id":"69e8fa8c1398d79843002463","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013209,"stockCode":"019773","stockName":"25国债08","holdings":28000,"marketCap":2837168,"netValueRatio":0.0233,"lastUpdated":"2026-04-22T16:42:52.420Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48483,"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":"6a07326ae12e98a9c4e6af02","stockId":3000000013210,"source":"cn_info","declarationDate":"2021-08-25T16:00:00.000Z","appointmentDate":"2021-08-24T16:00:00.000Z","isEmployed":true,"managerId":7252402180100,"manager":{"_id":7252402180100,"name":"杨晓斌","tickerId":252402180100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20578496","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013210,"name":"金鹰大视野混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013210","tickerId":13210,"shortName":"金鹰大视野混合C类","currency":"CNY","inceptionDate":"2021-08-24T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000013210,"type":"f_as","f_m_f":786805,"f_m_f_r":0.015,"f_c_f":131134,"f_c_f_r":0.0025,"f_m_a_c_f":917939,"f_m_a_c_f_r":0.017499999999999998,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":67968297.52489999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":8,"managerYearStartProfit":0.1299,"managerCagr":-0.0048,"managerTotalProfit":-0.0226,"indexYearStartProfit":0.044,"indexCagr":-0.0028,"indexTotalProfit":-0.0132}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9774},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9769},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.99},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":1.0087},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9946},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9898},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9707},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9775},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9614},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9392},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9353},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.919},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9315},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.929},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9279},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9462},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9372},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9385},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.936},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9323},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9138},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9154},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9012},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9033},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8893},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8883},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8477},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8421},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8447},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8587},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8341},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.85},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8491},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8387},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8559},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.846},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8238},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8584},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8627},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8962},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8844},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8985},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8948},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9056},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9131},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9153},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8931},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9087},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9025},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8936},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9029},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9381},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9375},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9355},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9358},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9286},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9298},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9423},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9355},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9362},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9279},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.901},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9036},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9206},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.902},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9348},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9451},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9572},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9423},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9329},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9367},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.93},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9303},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9207},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9261},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9292},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9268},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9224},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9183},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9233},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9153},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9102},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9195},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9095},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.895},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.865},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8723},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8731},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8795},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8772},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8753},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8702},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8697},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8581},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8501},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8567},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.84},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8526},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8648},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8531},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8583},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8582},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.862},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.857},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8468},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8394},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8438},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8485},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.842},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8375},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8341},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8258},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8131},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8052},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8343},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8375},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8404},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8521},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8607},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8769},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8623},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.861},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8664},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.862},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8718},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.857},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.855},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8712},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8679},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8767},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8865},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8727},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8802},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8658},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8495},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8559},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.863},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8472},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8342},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8609},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8615},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8396},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8707},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8828},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9102},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9117},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8975},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8822},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.9003},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8945},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8838},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8898},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8801},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8819},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8842},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8778},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8745},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.878},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8691},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8567},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8555},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8646},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8684},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8382},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8682},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8648},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8833},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8705},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8556},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8493},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8672},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8713},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8618},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8485},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8447},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8452},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8462},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8362},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8284},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8292},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8074},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8081},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8032},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8071},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8144},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8094},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7939},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.788},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7971},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8006},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.8049},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7921},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.782},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7843},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7749},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.774},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7701},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7682},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7629},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7473},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7473},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7363},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7313},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7286},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7273},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7185},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7235},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7219},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7134},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7192},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7162},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.712},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7127},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7138},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7034},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6902},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6862},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6869},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6987},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6981},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7049},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7008},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7077},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7054},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6997},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7024},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6977},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6998},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6981},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6898},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6872},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6934},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.685},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6878},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6887},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6939},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.703},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6928},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6924},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6933},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6989},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6957},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6975},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6874},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6907},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6868},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6894},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6782},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6747},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6732},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6753},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6755},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.677},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6707},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6656},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6582},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6581},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6542},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.663},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6646},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6576},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6495},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.633},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6229},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6172},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6916},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.705},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7034},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6988},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7046},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7044},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6975},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.698},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.71},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7071},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7213},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7319},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7342},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7274},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7256},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7048},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.714},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7167},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.715},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7204},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7236},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7082},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6974},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6943},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6939},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7198},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7189},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7073},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7139},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7162},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6992},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6979},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6876},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6935},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.69},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6773},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6852},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6754},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6816},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6767},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6686},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6552},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6533},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6579},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6482},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6509},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6567},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6516},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6432},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6374},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6345},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6391},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6175},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6205},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6303},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6282},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6292},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6255},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6266},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6356},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6498},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6602},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6607},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6622},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6597},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6634},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6541},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6621},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6624},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6629},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.66},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6647},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6733},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6887},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6784},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6764},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6722},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6688},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6586},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6594},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6679},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6687},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6611},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6503},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6572},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6399},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6425},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6431},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6669},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6687},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6583},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6502},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6606},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6749},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6903},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6895},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7016},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6954},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.699},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6793},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6819},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6658},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6538},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.658},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6592},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.665},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6725},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6713},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6654},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6714},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6691},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.666},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6635},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6369},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6423},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6453},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6633},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6512},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6709},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6609},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.7078},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6698},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6191},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5929},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5682},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5645},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.545},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5448},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5462},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5412},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5367},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5385},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5408},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5368},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5362},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5428},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5481},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5472},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5513},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5472},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5571},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5464},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5443},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5469},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5507},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5496},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5484},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5509},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5569},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5542},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5542},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.553},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5596},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5584},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5576},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5582},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5571},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5551},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5537},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5617},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5697},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.572},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5553},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.56},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5622},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5567},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5639},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5694},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5859},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5872},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5896},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5866},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5926},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5941},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5993},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5983},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5896},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5919},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5825},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5888},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5874},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5899},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5929},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5998},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5959},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5959},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.5943},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.605},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6008},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6042},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6123},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6149},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6188},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6209},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.62},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6203},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6183},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6195},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6174},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.621},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.627},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6273},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6351},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6307},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6279},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6289},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6321},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6351},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.641},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6342},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6425},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.65},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6533},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013210,"lxr_nv_fc":0.6603}],"priceMetricsList":[{"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}]}