window.pageData = {"fund":{"_id":3000000010054,"stockCode":"010054","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10054,"masterFundFlag":1,"status":"normal","inceptionDate":"2020-09-29T16:00:00.000Z","name":"万家健康产业混合型证券投资基金","shortName":"万家健康产业混合A","exchange":"jj","followedNum":14,"fundCollectionId":4000050190000,"currency":"CNY","masterFundShortName":"万家健康产业混合","setUpDate":"2020-09-29T16:00:00.000Z","setUpAssetScale":385851087.41,"setUpShares":385851087.41,"pinyin":"wjjkcyhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"王霄音","stockType":"fund_manager","stockCode":"db20781436","exchange":"fm","tickerId":232425210540}],"hotMetrics":{"fss":{"stockId":3000000010054,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3431,"f_ins_h_s_r_c_hy":-0.20169999999999993,"f_ins_h_s_r_c_1y":-0.4077,"f_ind_h_s_r":0.6568999999999999,"f_ind_h_s_r_c_hy":0.20169999999999988,"f_ind_h_s_r_c_1y":0.40769999999999995,"f_h_a":2610,"f_h_s_a":31712,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010054,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.9314946619217082,"f_p_r_m1_ssc":9195,"f_p_r_m1_ssrp":0.9422449423537089,"f_p_r_m3_ssc":9062,"f_p_r_m3_ssrp":0.985211345326123,"f_p_r_m6_ssc":8755,"f_p_r_m6_ssrp":0.9677861549006168,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.987873694321047,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.997149520601192,"f_p_r_y3_ssc":6903,"f_p_r_y3_ssrp":0.9988409156766155,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.9613912282620584,"f_p_r_y5_ssc":4297,"f_p_r_y5_ssrp":0.9583333333333334},"fp":{"stockId":3000000010054,"type":"fp","f_p_r_fys":-0.04478491455509748,"f_p_r_m1":0.0006172839506171091,"f_p_r_m3":-0.15219665271966554,"f_p_r_m6":-0.10355315913175733,"f_p_r_y1":-0.09302000279759381,"f_cagr_p_r_fs":-0.0746623353489353,"f_p_r_d1":0.0003763171098845053,"f_p_r_y2":-0.222821527028646,"f_p_r_y3":-0.443624506607173,"last_data_date":"2026-04-29T16:00:00.000Z","f_p_r_y5":-0.4107597237368229},"ff":{"stockId":3000000010054,"type":"ff","f_m_f":2576684,"f_m_f_r":0.012,"f_c_f":429447,"f_c_f_r":0.002,"f_m_a_c_f":3006131,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010054,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.6484,"f_nv_cr":0.00886883460401422},"f_as":{"stockId":3000000010054,"type":"f_as","f_tas":47944965.1836,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010055,"name":"万家健康产业混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-09-29T16:00:00.000Z","stockCode":"010055","tickerId":10055,"shortName":"万家健康产业混合C","__csrcFundId":8162,"lastUpdated":"2025-01-04T00:32:05.765Z","exchange":"jj","followedNum":3,"fundCollectionId":4000050190000,"currency":"CNY","status":"normal","setUpDate":"2020-09-29T16:00:00.000Z","setUpAssetScale":11230501.31,"setUpShares":11230501.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjjkcyhhxzqtzjj","memoNum":1}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":1000000000002228,"holdings":1329000,"marketCap":10572699,"netValueRatio":0.0766,"quarterlyChange":-0.04756871035940813,"stock":{"stockCode":"02228","exchange":"hk","stockType":"company","tickerId":2228,"name":"晶泰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":2044,"holdings":1492920,"marketCap":8405139,"netValueRatio":0.0609,"quarterlyChange":0.06628787878787867,"stock":{"stockCode":"002044","exchange":"sz","stockType":"company","tickerId":2044,"name":"美年健康"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":603108,"holdings":605500,"marketCap":7647465,"netValueRatio":0.0554,"quarterlyChange":-0.15518394648829437,"stock":{"stockCode":"603108","exchange":"sh","stockType":"company","tickerId":603108,"name":"润达医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":301257,"holdings":137688,"marketCap":7636176,"netValueRatio":0.0553,"quarterlyChange":0.06571867794004538,"stock":{"name":"普蕊斯","exchange":"sz","stockType":"company","stockCode":"301257","tickerId":301257}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":301363,"holdings":275405,"marketCap":7003549,"netValueRatio":0.0507,"quarterlyChange":0.05738045738045727,"stock":{"name":"美好医疗","exchange":"sz","stockType":"company","stockCode":"301363","tickerId":301363}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":300244,"holdings":353400,"marketCap":6523764,"netValueRatio":0.0472,"quarterlyChange":0.1646687697160889,"stock":{"stockCode":"300244","exchange":"sz","stockType":"company","tickerId":300244,"name":"迪安诊断"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":688273,"holdings":172866,"marketCap":6491118,"netValueRatio":0.047,"quarterlyChange":-0.11688617121354694,"stock":{"name":"麦澜德","exchange":"sh","stockType":"company","stockCode":"688273","tickerId":688273}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":688626,"holdings":108762,"marketCap":6164630,"netValueRatio":0.0446,"quarterlyChange":-0.0631404958677686,"stock":{"stockCode":"688626","tickerId":688626,"exchange":"sh","stockType":"company","name":"翔宇医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":1000000000001530,"holdings":284000,"marketCap":5677156,"netValueRatio":0.0411,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010054,"stockId":688506,"holdings":20177,"marketCap":5609206,"netValueRatio":0.0406,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}}],"lastFsMetrics":{"latestTurnoverRate":6.216675040997012,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48280,"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":"69f4cede7ff287f64bbc95c6","stockId":3000000010054,"source":"cn_info","declarationDate":"2021-02-05T16:00:00.000Z","appointmentDate":"2021-02-07T16:00:00.000Z","isEmployed":true,"managerId":7232425210540,"manager":{"_id":7232425210540,"name":"王霄音","tickerId":232425210540,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781436","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010054,"stockCode":"010054","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10054,"inceptionDate":"2020-09-29T16:00:00.000Z","name":"万家健康产业混合型证券投资基金","shortName":"万家健康产业混合(010054)","exchange":"jj","followedNum":14,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010054,"type":"f_as","f_m_f":2576684,"f_m_f_r":0.012,"f_c_f":429447,"f_c_f_r":0.002,"f_m_a_c_f":3006131,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":47944965.1836,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":2,"managerYearStartProfit":-0.0448,"managerCagr":-0.1015,"managerTotalProfit":-0.4283,"indexYearStartProfit":0.0383,"indexCagr":-0.0276,"indexTotalProfit":-0.1361},{"_id":"69f4cede7ff287f64bbc95c7","stockId":3000000010054,"source":"cn_info","declarationDate":"2023-06-09T16:00:00.000Z","appointmentDate":"2020-09-29T16:00:00.000Z","departureDate":"2023-06-09T16:00:00.000Z","isEmployed":false,"managerId":7000725153080,"manager":{"_id":7000725153080,"name":"高源","tickerId":725153080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20353466","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010054,"stockCode":"010054","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10054,"inceptionDate":"2020-09-29T16:00:00.000Z","name":"万家健康产业混合型证券投资基金","shortName":"万家健康产业混合(010054)","exchange":"jj","followedNum":14,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010054,"type":"f_as","f_m_f":2576684,"f_m_f_r":0.012,"f_c_f":429447,"f_c_f_r":0.002,"f_m_a_c_f":3006131,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":47944965.1836,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":-0.0448,"managerCagr":0.0303,"managerTotalProfit":0.0836,"indexYearStartProfit":0.0383,"indexCagr":-0.0642,"indexTotalProfit":-0.1636}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6484},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6427},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6382},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6502},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6465},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6544},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6753},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6704},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6807},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6784},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6868},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.679},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6631},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6578},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6587},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6531},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6719},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6557},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6587},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6707},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6759},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6382},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.648},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6507},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6263},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6368},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6302},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6136},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6475},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6657},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6874},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6819},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7002},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7011},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7087},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7106},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7115},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7021},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7092},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.695},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.683},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6893},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7265},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7445},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7329},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.748},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7399},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7656},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7638},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.757},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7645},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7619},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7407},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7516},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.761},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7645},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7409},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7648},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7817},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7767},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7948},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7953},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8201},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8012},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8025},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.795},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8068},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.815},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8432},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8622},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.859},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8545},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8195},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7726},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7561},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7428},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7245},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6788},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6769},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6822},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6825},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6857},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6838},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6861},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6935},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7011},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6942},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6762},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6635},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6697},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6783},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6708},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6787},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6775},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6794},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6802},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6769},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.679},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6902},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6961},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7035},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6999},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7027},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7023},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6952},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6781},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6947},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7024},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7164},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7154},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7222},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7262},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7218},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7207},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7233},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.711},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7202},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7243},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7261},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7419},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7353},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7233},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7234},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7223},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7256},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7176},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7135},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7215},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7258},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7209},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7146},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7286},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7339},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7189},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7338},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.744},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7636},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7717},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.754},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7472},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7613},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7578},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7512},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7654},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7658},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7772},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7814},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7818},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.783},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7896},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7793},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7742},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7775},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7896},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7802},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7619},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7801},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7804},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8006},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7965},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7952},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8042},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8153},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8192},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8041},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7867},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7889},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7961},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7993},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7903},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7699},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7738},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7541},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7624},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7559},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7768},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7784},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7738},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7625},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7583},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7636},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7647},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7677},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7599},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7639},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7575},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7467},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7413},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7526},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7568},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7522},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7402},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.742},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7233},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7197},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7103},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7122},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7128},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7072},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7154},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7141},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7158},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7256},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7243},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7269},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7128},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7197},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7116},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6982},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6961},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7058},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7298},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.735},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7422},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7327},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7545},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7542},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.754},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7504},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7327},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7367},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7322},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7242},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7147},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7202},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6979},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7087},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7043},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.713},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7048},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7206},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7173},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7135},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7221},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7226},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7459},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7444},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7168},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7073},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7254},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7201},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7283},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7149},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6987},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6879},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6953},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6942},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7058},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7018},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6943},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6822},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6843},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6796},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6989},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7054},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6963},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6853},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.667},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6551},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6397},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7401},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7514},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7551},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7371},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7456},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7483},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7378},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.737},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.743},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7552},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.785},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.793},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7902},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7798},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7851},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.771},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7785},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7884},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7975},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7972},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8131},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7864},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7817},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7706},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7625},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.792},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7915},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7785},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7783},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7864},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7664},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.742},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7324},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7484},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7377},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7175},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7257},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7226},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7292},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.707},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6946},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6803},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6835},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6932},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.685},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6874},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6938},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6961},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6854},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6793},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6812},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6928},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6704},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.665},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.67},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6708},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.678},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6842},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6845},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6955},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7046},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7146},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7213},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7198},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7203},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7282},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7218},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7357},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7333},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7413},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.741},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7555},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7658},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7856},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7787},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7773},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7718},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7739},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.767},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.767},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7818},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7832},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7691},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7526},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7601},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.737},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.735},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7328},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7656},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7691},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7452},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7303},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7447},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7614},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7865},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8012},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8034},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7892},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7859},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.78},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7871},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7723},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7683},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.766},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7641},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7695},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7887},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7864},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7739},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7804},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7806},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7792},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7764},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.738},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7385},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7428},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7602},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7546},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7879},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7961},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.867},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8044},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7268},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6877},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6676},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6625},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6517},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6615},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6745},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6815},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6826},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6863},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6978},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6847},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6845},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6919},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7031},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6954},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6914},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6879},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6944},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6949},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6931},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6953},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6934},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6951},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7045},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7042},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7019},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7117},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7139},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7117},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.709},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7185},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7194},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7156},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7214},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7208},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.724},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7049},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7115},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7111},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7146},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6803},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6831},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.69},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6905},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.6961},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7079},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7339},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7258},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7295},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7272},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7208},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7274},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7365},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7269},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7071},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7147},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7169},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7382},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7075},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7195},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7245},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.731},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7329},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7329},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7397},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.76},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7464},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.751},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7709},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.768},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7736},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7825},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7873},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7878},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8007},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7967},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7958},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7844},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7888},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7997},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8054},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7929},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8014},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7954},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.7988},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8077},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8057},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8008},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8114},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8331},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8339},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8366},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8371},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8303},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8359},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8446},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8382},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8559},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8597},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8511},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8558},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010054,"lxr_nv_fc":0.8594}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"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}]}