window.pageData = {"fund":{"_id":3000000019749,"name":"金鹰智慧生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019749","tickerId":19749,"shortName":"金鹰智慧生活混合C","currency":"CNY","fundCollectionId":4000050200000,"inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jyzhshlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50200000","tickerId":50200000,"name":"金鹰基金管理有限公司"},"managers":[{"name":"陈颖","stockType":"fund_manager","stockCode":"8801399054","exchange":"fm","tickerId":325150040}],"hotMetrics":{"fss":{"stockId":3000000019749,"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":849,"f_h_s_a":5017,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000019749,"type":"fpr","f_p_r_fys_ssc":9010,"f_p_r_fys_ssrp":0.8192918192918193,"f_p_r_m1_ssc":9163,"f_p_r_m1_ssrp":0.8237284435712726,"f_p_r_m3_ssc":9022,"f_p_r_m3_ssrp":0.930495510475557,"f_p_r_m6_ssc":8751,"f_p_r_m6_ssrp":0.9259428571428572,"f_p_r_y1_ssc":8327,"f_p_r_y1_ssrp":0.5446793177996637,"f_cagr_p_r_fs_ssc":9087,"f_cagr_p_r_fs_ssrp":0.8882896764252697,"f_p_r_y2_ssc":7707,"f_p_r_y2_ssrp":0.885543732156761},"fp":{"stockId":3000000019749,"type":"fp","f_p_r_d1":-0.0035761340109167206,"f_cagr_p_r_fs":-0.023150287810118853,"f_p_r_m1":-0.01733038348082583,"f_p_r_fys":0.001126972201352494,"f_p_r_m3":-0.08732876712328752,"f_p_r_m6":-0.06376251536975286,"f_p_r_y1":0.2550035319048738,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y2":0.0767676767676777},"ff":{"stockId":3000000019749,"type":"ff","f_m_f":83204,"f_m_f_r":0.012,"f_c_f":13867,"f_c_f_r":0.002,"f_m_a_c_f":97071,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000019749,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":0.533,"f_nv_cr":0.018147086914995336},"f_as":{"stockId":3000000019749,"type":"f_as","f_tas":2859232.3715999997,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000002303,"stockCode":"002303","stockType":"fund","areaCode":"cn","followedNum":1,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-01-21T16:00:00.000Z","setUpScale":272693000,"market":"a","tickerId":2303,"custody":"中国工商银行股份有限公司","name":"金鹰智慧生活灵活配置混合型证券投资基金","shortName":"金鹰智慧生活混合A","fundSecondLevel":"hybrid","__csrcFundId":2612,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:39.152Z","masterFundFlag":1,"inceptionDate":"2016-03-22T16:00:00.000Z","fundCollectionId":4000050200000,"currency":"CNY","masterFundShortName":"金鹰智慧生活混合","pinyin":"jyzhshlhpzhhxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":600030,"holdings":36000,"marketCap":1033560,"netValueRatio":0.0939,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.039799331103678726,"stock":{"stockCode":"600030","exchange":"sh","stockType":"company","tickerId":600030,"name":"中信证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":2517,"holdings":46800,"marketCap":1023516,"netValueRatio":0.093,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22115384615384592,"stock":{"stockCode":"002517","exchange":"sz","stockType":"company","tickerId":2517,"name":"恺英网络"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":776,"holdings":42600,"marketCap":938052,"netValueRatio":0.0852,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.007279030983236456,"stock":{"stockCode":"000776","exchange":"sz","stockType":"company","tickerId":776,"name":"广发证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":688088,"holdings":16351,"marketCap":809374,"netValueRatio":0.0735,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1652613827993259,"stock":{"stockCode":"688088","exchange":"sh","stockType":"company","tickerId":688088,"name":"虹软科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":688039,"holdings":16880,"marketCap":755380,"netValueRatio":0.0686,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27022178734507474,"stock":{"stockCode":"688039","tickerId":688039,"exchange":"sh","stockType":"company","name":"当虹科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":601688,"holdings":30300,"marketCap":714777,"netValueRatio":0.0649,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.09099283655681001,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":600489,"holdings":25400,"marketCap":593344,"netValueRatio":0.0539,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":601377,"holdings":77700,"marketCap":576534,"netValueRatio":0.0524,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.14232751036822822,"stock":{"stockCode":"601377","exchange":"sh","stockType":"company","tickerId":601377,"name":"兴业证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":686,"holdings":58700,"marketCap":547084,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.08563556141410844,"stock":{"stockCode":"000686","exchange":"sz","stockType":"company","tickerId":686,"name":"东北证券"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000002303,"stockId":975,"holdings":20700,"marketCap":503631,"netValueRatio":0.0457,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06570302233902803,"stock":{"stockCode":"000975","exchange":"sz","stockType":"company","tickerId":975,"name":"山金国际"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48164,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69e102980438a5f6190ac719","stockId":3000000019749,"source":"cn_info","declarationDate":"2025-06-03T16:00:00.000Z","appointmentDate":"2023-10-18T16:00:00.000Z","departureDate":"2025-06-03T16:00:00.000Z","isEmployed":false,"managerId":7002506175500,"manager":{"_id":7002506175500,"name":"杨凡","tickerId":2506175500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20545618","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019749,"name":"金鹰智慧生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019749","tickerId":19749,"shortName":"金鹰智慧生活混合C","currency":"CNY","inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj"},"fundHotMetrics":{"stockId":3000000019749,"type":"f_as","f_m_f":83204,"f_m_f_r":0.012,"f_c_f":13867,"f_c_f_r":0.002,"f_m_a_c_f":97071,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2859232.3715999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.0011,"managerCagr":-0.1543,"managerTotalProfit":-0.2382,"indexYearStartProfit":0.023,"indexCagr":0.0617,"indexTotalProfit":0.102},{"_id":"69e102980438a5f6190ac71a","stockId":3000000019749,"source":"cn_info","declarationDate":"2026-01-28T16:00:00.000Z","appointmentDate":"2026-01-28T16:00:00.000Z","isEmployed":true,"managerId":7000325150040,"manager":{"_id":7000325150040,"name":"陈颖","tickerId":325150040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801399054","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019749,"name":"金鹰智慧生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019749","tickerId":19749,"shortName":"金鹰智慧生活混合C","currency":"CNY","inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj"},"fundHotMetrics":{"stockId":3000000019749,"type":"f_as","f_m_f":83204,"f_m_f_r":0.012,"f_c_f":13867,"f_c_f_r":0.002,"f_m_a_c_f":97071,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2859232.3715999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":0.0011,"managerCagr":-0.1056,"managerTotalProfit":-0.1056,"indexYearStartProfit":0.023,"indexCagr":-0.0036,"indexTotalProfit":-0.0036},{"_id":"69e102980438a5f6190ac71b","stockId":3000000019749,"source":"cn_info","declarationDate":"2026-01-30T16:00:00.000Z","appointmentDate":"2025-01-10T16:00:00.000Z","departureDate":"2026-01-30T16:00:00.000Z","isEmployed":false,"managerId":7262608240940,"manager":{"_id":7262608240940,"name":"张展华","tickerId":262608240940,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019507","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000019749,"name":"金鹰智慧生活灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","stockCode":"019749","tickerId":19749,"shortName":"金鹰智慧生活混合C","currency":"CNY","inceptionDate":"2023-10-19T16:00:00.000Z","exchange":"jj"},"fundHotMetrics":{"stockId":3000000019749,"type":"f_as","f_m_f":83204,"f_m_f_r":0.012,"f_c_f":13867,"f_c_f_r":0.002,"f_m_a_c_f":97071,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-02-02T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":2859232.3715999997,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0011,"managerCagr":0.2311,"managerTotalProfit":0.2429,"indexYearStartProfit":0.023,"indexCagr":0.2514,"indexTotalProfit":0.2643}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.533},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5235},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5265},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5132},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5182},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5154},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5265},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5032},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4898},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5022},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5139},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5069},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5092},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5092},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5012},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5143},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5014},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4889},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5186},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5353},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5407},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5289},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5424},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5382},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.551},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5566},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.563},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5551},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5504},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5433},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5374},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5424},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5696},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5914},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5871},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5848},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5831},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6035},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6047},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5992},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6022},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.587},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5627},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5688},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5886},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5722},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5911},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5959},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5853},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5857},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.583},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5867},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5814},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5764},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5709},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.577},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.584},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6014},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6156},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6021},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6133},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5761},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5611},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5642},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5706},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5542},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5324},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.53},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5277},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5322},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5299},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5279},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5261},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5276},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5253},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5231},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5261},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5134},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5206},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5232},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.518},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5277},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5291},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.537},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5291},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5228},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5245},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5332},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5399},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5376},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5369},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5437},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5371},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5271},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5435},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5507},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5506},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5467},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5479},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5571},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5455},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5525},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5577},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5503},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5582},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5516},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5528},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5623},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5623},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5653},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5756},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5671},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.567},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.56},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5496},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5515},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5574},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5531},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5512},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5693},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5778},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5671},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5986},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6183},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6526},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6421},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6277},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6148},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6339},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6266},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6051},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6106},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5911},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6019},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.6002},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5885},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5727},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5715},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5781},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5594},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5617},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5787},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5659},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5373},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5506},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.559},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5852},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5823},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5809},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5641},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5664},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5591},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5576},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.542},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5525},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5435},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5431},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5305},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5189},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5273},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5224},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5199},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5006},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5109},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5093},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4999},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4927},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4916},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.493},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5005},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4928},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4908},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4865},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4749},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4734},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4763},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4713},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4751},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4638},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4642},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4631},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4612},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4591},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4599},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4632},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.456},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4627},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4702},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4547},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4644},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4606},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4554},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4515},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4571},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4457},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4372},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.433},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4367},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4396},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4314},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4275},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4196},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4278},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4275},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4253},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4314},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4281},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4323},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4304},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.428},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4261},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4246},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4247},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4248},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4244},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4261},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4307},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4288},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4282},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4269},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4273},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4297},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4314},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4314},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4311},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4301},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4285},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4284},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.426},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4252},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4277},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4273},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4256},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.426},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4244},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4257},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4239},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4263},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4246},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4247},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4226},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4201},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4186},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4181},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4195},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.422},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4283},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.474},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4874},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4813},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4822},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.49},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4941},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4907},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4858},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4979},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4985},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5183},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.521},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5229},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5186},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5156},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5219},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5221},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5294},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5313},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5316},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5234},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.516},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5066},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5107},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5344},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5469},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5422},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.546},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5495},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5298},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5269},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5054},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5146},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5132},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5093},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5191},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5117},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5157},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5179},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5089},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4964},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4961},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5051},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4948},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5034},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5074},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.504},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4999},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4913},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4917},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4978},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4756},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4785},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4795},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4762},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4735},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4674},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4682},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4757},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4882},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.494},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4961},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4996},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5017},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5047},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4953},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5051},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5034},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5067},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5056},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5097},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5167},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5314},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5278},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5291},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5271},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5368},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.535},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5349},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5461},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5473},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5421},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5304},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5337},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5182},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5215},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5189},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5361},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5381},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5381},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5269},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5255},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5453},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5661},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5675},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5784},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5767},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5902},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.581},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5742},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5581},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5563},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5575},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5544},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5498},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5605},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5567},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5523},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.563},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5632},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5624},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5532},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5391},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5555},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.547},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.555},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5411},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5577},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5547},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.598},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5738},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5252},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4951},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.465},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.46},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4515},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4533},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4533},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4473},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4382},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4372},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4464},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4402},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4422},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4445},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4526},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4474},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4508},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4438},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4535},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4394},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4381},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4403},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4486},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4473},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4488},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.447},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.454},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4557},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4558},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4525},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.458},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4613},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4634},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4581},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4504},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.455},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4427},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4487},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4512},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4591},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4399},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4411},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4506},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4521},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4524},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4616},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4756},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.474},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4791},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4736},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.466},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4665},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4757},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4645},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4549},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4556},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4566},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4747},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4629},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4736},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4759},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4833},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4775},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4775},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4838},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4955},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4878},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4924},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5078},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5047},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.506},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5127},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5182},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5176},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.529},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.524},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5275},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5176},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5206},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5318},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5323},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.522},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5251},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5203},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5204},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5277},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5303},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5288},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5366},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5455},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5471},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5486},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5541},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5506},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.554},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5653},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5599},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5718},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5731},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5706},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5711},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5736},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.549},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5463},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5406},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5317},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5217},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5197},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.5017},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4894},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019749,"lxr_nv_fc":0.4934}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8}]}