window.pageData = {"fund":{"_id":3000000017727,"name":"鑫元成长驱动股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"017727","tickerId":17727,"shortName":"鑫元成长驱动股票发起式C","currency":"CNY","exchange":"jj","fundCollectionId":4000050860000,"inceptionDate":"2023-04-26T16:00:00.000Z","setUpDate":"2023-04-26T16:00:00.000Z","setUpAssetScale":17280623.93,"setUpShares":17280623.93,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"xyczqdgpxfqszqtzjj","followedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50860000","tickerId":50860000,"name":"鑫元基金管理有限公司"},"hotMetrics":{"fss":{"stockId":3000000017727,"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":283,"f_h_s_a":28825,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0.07582699999999998,"f_ins_h_s_r_c_1y":-0.075827,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000017727,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.879245283018868,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.23228823835094406,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.881168715481917,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.783972783972784,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.5596229723805348,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.8539055793991416,"f_p_r_y2_ssc":3499,"f_p_r_y2_ssrp":0.7947398513436249,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8347309573724668},"fp":{"stockId":3000000017727,"type":"fp","f_p_r_d1":-0.019529070416248184,"f_p_r_m1":0.10560872468283966,"f_cagr_p_r_fs":-0.0021713781370834573,"f_p_r_m3":-0.09302537885703888,"f_p_r_m6":-0.020410175507790007,"f_p_r_fys":-0.0367461702540246,"f_p_r_y1":0.3087867211171109,"last_data_date":"2026-04-26T16:00:00.000Z","f_p_r_y2":0.22442691644071777,"f_p_r_y3":-0.006500000000001505},"ff":{"stockId":3000000017727,"type":"ff","f_m_f":65995,"f_m_f_r":0.012,"f_c_f":10999,"f_c_f_r":0.002,"f_m_a_c_f":76994,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000017727,"type":"f_nlacan","f_nv_d":"2026-04-26T16:00:00.000Z","f_nv":0.9935,"f_nv_cr":-0.006698660267946299},"f_as":{"stockId":3000000017727,"type":"f_as","f_tas":1689050.988,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000017726,"__csrcFundId":12499,"stockCode":"017726","shortName":"鑫元成长驱动股票发起式A","masterFundShortName":"鑫元成长驱动股票发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":17726,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2025-01-08T23:14:34.474Z","status":"normal","exchange":"jj","fundCollectionId":4000050860000,"name":"鑫元成长驱动股票型发起式证券投资基金","inceptionDate":"2023-04-26T16:00:00.000Z","setUpDate":"2023-04-26T16:00:00.000Z","setUpAssetScale":13771250.77,"setUpShares":13771250.77,"pinyin":"xyczqdgpxfqszqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":2384,"holdings":6400,"marketCap":661120,"netValueRatio":0.0601,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":300308,"holdings":1000,"marketCap":569410,"netValueRatio":0.0518,"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":3000000017726,"stockId":688818,"holdings":7949,"marketCap":482822,"netValueRatio":0.0439,"stock":{"name":"电科蓝天","exchange":"sh","stockType":"company","stockCode":"688818","tickerId":688818}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":2050,"holdings":11200,"marketCap":476336,"netValueRatio":0.0433,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":2428,"holdings":9700,"marketCap":474427,"netValueRatio":0.0431,"quarterlyChange":0.5404724409448822,"stock":{"stockCode":"002428","exchange":"sz","stockType":"company","tickerId":2428,"name":"云南锗业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":603119,"holdings":6500,"marketCap":472810,"netValueRatio":0.043,"quarterlyChange":-0.3711420420160807,"stock":{"name":"浙江荣泰","exchange":"sh","stockType":"company","stockCode":"603119","tickerId":603119}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":603920,"holdings":9500,"marketCap":471580,"netValueRatio":0.0429,"quarterlyChange":0.02540797355918256,"stock":{"stockCode":"603920","exchange":"sh","stockType":"company","tickerId":603920,"name":"世运电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":601689,"holdings":7900,"marketCap":448720,"netValueRatio":0.0408,"quarterlyChange":-0.26405804612593986,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":300342,"holdings":8600,"marketCap":439288,"netValueRatio":0.0399,"quarterlyChange":0.5418050105644445,"stock":{"stockCode":"300342","exchange":"sz","stockType":"company","tickerId":300342,"name":"天银机电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockId":688385,"holdings":6356,"marketCap":423500,"netValueRatio":0.0385,"quarterlyChange":-0.09592944369063727,"stock":{"stockCode":"688385","tickerId":688385,"exchange":"sh","stockType":"company","name":"复旦微电"}}],"bondHoldings":[{"_id":"69e8fb241398d7984300321b","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000017726,"stockCode":"019785","stockName":"25国债13","holdings":8000,"marketCap":807607,"netValueRatio":0.0734,"lastUpdated":"2026-04-22T16:45:24.871Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48262,"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":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f229212c4620d7459115b7","stockId":3000000017727,"source":"cn_info","declarationDate":"2025-11-13T16:00:00.000Z","appointmentDate":"2024-10-09T16:00:00.000Z","departureDate":"2025-11-13T16:00:00.000Z","isEmployed":false,"managerId":7000312130050,"manager":{"_id":7000312130050,"name":"陈立","tickerId":312130050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801378527","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000017727,"name":"鑫元成长驱动股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"017727","tickerId":17727,"shortName":"鑫元成长驱动股票发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-26T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017727,"type":"f_as","f_m_f":65995,"f_m_f_r":0.012,"f_c_f":10999,"f_c_f_r":0.002,"f_m_a_c_f":76994,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1689050.988,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":-0.0367,"managerCagr":0.1139,"managerTotalProfit":0.1253,"indexYearStartProfit":0.0305,"indexCagr":0.1431,"indexTotalProfit":0.1577},{"_id":"69f229212c4620d7459115b8","stockId":3000000017727,"source":"cn_info","declarationDate":"2026-04-27T16:00:00.000Z","appointmentDate":"2023-04-26T16:00:00.000Z","departureDate":"2026-04-27T16:00:00.000Z","isEmployed":false,"managerId":7230623225740,"manager":{"_id":7230623225740,"name":"王夫伟","tickerId":230623225740,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20837425","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000017727,"name":"鑫元成长驱动股票型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"017727","tickerId":17727,"shortName":"鑫元成长驱动股票发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2023-04-26T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000017727,"type":"f_as","f_m_f":65995,"f_m_f_r":0.012,"f_c_f":10999,"f_c_f_r":0.002,"f_m_a_c_f":76994,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-13T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-11-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1689050.988,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":-0.0367,"managerCagr":-0.0022,"managerTotalProfit":-0.0065,"indexYearStartProfit":0.0305,"indexCagr":0.0615,"indexTotalProfit":0.1962}],"influencesList":[],"netValueList":[{"date":"2026-04-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9935},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0002},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0098},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0137},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0132},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0106},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9981},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9841},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9583},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9655},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9485},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9516},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9346},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9308},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8934},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8865},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8816},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8935},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8802},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.901},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8986},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9031},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9084},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8981},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8917},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9112},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9166},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9283},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.91},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9348},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9368},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9644},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9738},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9834},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9614},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9824},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9849},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9796},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9707},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0446},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0448},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0388},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0188},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.998},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0102},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0105},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0101},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0239},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0333},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0185},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0265},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0457},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0722},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0261},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.047},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0558},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0819},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0954},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0781},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.1456},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0961},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0946},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0868},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.1104},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.1044},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0794},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0801},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0761},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0965},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0804},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0661},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0597},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0553},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0624},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0314},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0399},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0033},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9911},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9937},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9696},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9598},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9602},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9296},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9242},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9399},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9177},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.935},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9652},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9557},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9796},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.972},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9789},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9558},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9458},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9273},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9394},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9546},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9432},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9287},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9319},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9121},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8985},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8907},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9183},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9275},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9319},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9331},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9358},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9697},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9598},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9561},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9676},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9773},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9915},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9472},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9489},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9747},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9762},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9858},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0139},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.005},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0142},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9996},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9581},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9739},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9745},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9465},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.93},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9624},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9637},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9312},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9819},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0026},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.045},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0563},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0562},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0289},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0664},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0664},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0595},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0661},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0408},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.067},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0434},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":1.0177},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9772},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.973},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9825},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.954},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.943},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9461},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9326},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8875},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9327},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.935},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9406},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9338},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9123},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8925},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9159},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9283},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9103},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8977},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9072},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9118},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9079},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8964},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8822},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8937},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8716},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.88},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8725},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8832},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8867},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8695},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8565},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8381},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8493},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8495},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8562},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8359},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8199},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8247},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8149},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8164},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8261},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8253},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8243},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.806},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8014},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7917},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7797},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.778},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.782},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7777},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7697},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7742},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7729},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7666},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.778},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.781},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.772},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7782},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7853},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7749},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7492},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7429},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7573},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7617},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7576},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7641},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7615},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7744},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7723},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7619},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7673},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7603},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7679},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7607},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7542},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7489},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7599},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7513},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7557},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7639},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7674},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7734},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7775},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7735},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7724},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7812},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7774},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7904},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7906},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7938},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.777},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7901},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7909},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7946},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7776},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7666},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7582},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7591},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7598},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7618},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7445},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7444},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7392},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7376},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7315},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7396},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7402},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7299},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.722},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7078},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6997},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6933},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.784},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8025},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8044},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8102},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8122},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8198},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8206},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8129},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8308},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8279},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8591},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.871},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8803},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8653},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8647},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8521},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8765},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8805},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8786},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8961},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8885},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8582},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8373},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8284},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8347},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8869},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9087},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8949},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8938},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9057},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8842},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.885},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8625},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8642},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8484},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.825},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8433},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8311},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8362},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8335},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8254},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8016},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8029},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8162},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7939},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8022},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8064},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7898},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.783},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7814},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7806},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7912},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7573},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7639},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7759},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7697},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7697},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7526},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7574},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.781},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7904},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8085},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.798},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8013},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.789},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7935},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7833},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8097},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8017},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7836},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7768},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7966},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8094},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8266},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8318},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8288},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8175},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8226},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8158},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8098},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8248},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8288},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8233},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8107},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8192},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.789},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7991},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8029},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8394},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8312},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8123},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.793},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8252},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8513},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8817},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8914},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.9006},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8748},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8684},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8561},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.863},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8328},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8231},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8481},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8426},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.844},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.861},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8749},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8654},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8769},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.871},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8737},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8604},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8104},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8007},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8023},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8302},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8096},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8316},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.842},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8787},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8059},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7348},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6954},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6757},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6781},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6464},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6444},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6462},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6515},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6542},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6472},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6446},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6523},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6473},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6484},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.662},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6603},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6707},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6725},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6846},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6759},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6872},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6868},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6928},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6999},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7075},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7037},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7034},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7089},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7079},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.698},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6962},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6993},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6912},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6907},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6865},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6944},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.6964},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.693},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7222},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7375},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7372},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7346},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7359},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7284},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7253},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7399},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7348},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7417},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7377},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7485},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7446},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7664},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7564},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7507},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7608},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7591},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7613},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7421},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7387},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.738},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7399},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7461},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.75},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7381},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7382},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7241},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7388},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7336},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7431},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7564},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7547},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7587},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7634},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7564},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7625},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.762},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7642},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.759},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7616},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7615},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7714},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7826},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7824},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7782},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7776},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7849},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7799},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7866},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7799},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.7969},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8085},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.816},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8264},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8139},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8126},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8154},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8206},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8175},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.826},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8282},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8203},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8211},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000017727,"lxr_nv_fc":0.8263}],"priceMetricsList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}