window.pageData = {"fund":{"_id":3000000010110,"stockCode":"010110","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10110,"masterFundFlag":1,"status":"normal","name":"广发医药健康混合型证券投资基金","exchange":"jj","followedNum":36,"inceptionDate":"2020-10-20T16:00:00.000Z","shortName":"广发医药健康混合A","fundCollectionId":4000050300000,"currency":"CNY","masterFundShortName":"广发医药健康混合","setUpDate":"2020-10-20T16:00:00.000Z","setUpAssetScale":3905979128.58,"setUpShares":3905979128.58,"pinyin":"gfyyjkhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50300000","tickerId":50300000,"name":"广发基金管理有限公司"},"managers":[{"name":"吴兴武","stockType":"fund_manager","stockCode":"8801394902","exchange":"fm","tickerId":232423151170}],"hotMetrics":{"fss":{"stockId":3000000010110,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.07490000000000001,"f_ins_h_s_r_c_hy":0.03430000000000001,"f_ins_h_s_r_c_1y":-0.07039999999999998,"f_ind_h_s_r":0.9251,"f_ind_h_s_r_c_hy":-0.0343,"f_ind_h_s_r_c_1y":0.07040000000000002,"f_h_a":45545,"f_h_s_a":46990,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010110,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.4634959439937771,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.3862249346120314,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.5784639220894201,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9168759990865495,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.7437222155472786,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.48124594419208305,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.8398953944500944,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.9749615638040853,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.9678252700798496},"fp":{"stockId":3000000010110,"type":"fp","f_p_r_fys":0.05175501432664764,"f_p_r_m1":0.07919882396177891,"f_p_r_m3":-0.010946446615021754,"f_p_r_m6":-0.06510665393186876,"f_p_r_y1":0.09427985839388886,"f_cagr_p_r_fs":-0.09209977399593627,"f_p_r_d1":0.005429108373355529,"f_p_r_y2":0.3731587561374803,"f_p_r_y3":0.0011933174224334486,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":-0.4392782127172047},"ff":{"stockId":3000000010110,"type":"ff","f_m_f":13481927,"f_m_f_r":0.012,"f_c_f":2246988,"f_c_f_r":0.002,"f_m_a_c_f":15728915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010110,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.5873,"f_nv_cr":0.010843373493976127},"f_as":{"stockId":3000000010110,"type":"f_as","f_tas":1154652040.1292,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010111,"name":"广发医药健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-10-20T16:00:00.000Z","stockCode":"010111","tickerId":10111,"shortName":"广发医药健康混合C","__csrcFundId":8204,"lastUpdated":"2025-01-04T00:32:05.856Z","exchange":"jj","followedNum":22,"fundCollectionId":4000050300000,"currency":"CNY","status":"normal","setUpDate":"2020-10-20T16:00:00.000Z","setUpAssetScale":1654156385.79,"setUpShares":1654156385.79,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gfyyjkhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":1000000000006990,"holdings":507000,"marketCap":205921599,"netValueRatio":0.1032,"quarterlyChange":0.17287098419173907,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":1000000000001530,"holdings":8149870,"marketCap":162915803,"netValueRatio":0.0817,"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":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":688331,"holdings":1161920,"marketCap":149620438,"netValueRatio":0.075,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":603259,"holdings":1255298,"marketCap":123144733,"netValueRatio":0.0617,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":688266,"holdings":798219,"marketCap":78864037,"netValueRatio":0.0395,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":688202,"holdings":1099718,"marketCap":68622403,"netValueRatio":0.0344,"quarterlyChange":0.1063829787234043,"stock":{"stockCode":"688202","tickerId":688202,"exchange":"sh","stockType":"company","name":"美迪西"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":1000000000001801,"holdings":904768,"marketCap":67823630,"netValueRatio":0.034,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":603127,"holdings":1863880,"marketCap":63744696,"netValueRatio":0.032,"quarterlyChange":-0.023136246786632175,"stock":{"stockCode":"603127","exchange":"sh","stockType":"company","tickerId":603127,"name":"昭衍新药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":2294,"holdings":1005200,"marketCap":61628812,"netValueRatio":0.0309,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010110,"stockId":1000000000009926,"holdings":518000,"marketCap":59549326,"netValueRatio":0.0298,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}}],"lastFsMetrics":{"latestTurnoverRate":2.822417585766487,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48240,"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":"69eb86e8268fdedf35265990","stockId":3000000010110,"source":"cn_info","declarationDate":"2020-10-21T16:00:00.000Z","appointmentDate":"2020-10-20T16:00:00.000Z","isEmployed":true,"managerId":7232423151170,"manager":{"_id":7232423151170,"name":"吴兴武","tickerId":232423151170,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801394902","exchange":"fm","followedNum":7,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010110,"stockCode":"010110","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10110,"name":"广发医药健康混合型证券投资基金","exchange":"jj","followedNum":36,"inceptionDate":"2020-10-20T16:00:00.000Z","shortName":"广发医药健康混合A","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010110,"type":"f_as","f_m_f":13481927,"f_m_f_r":0.012,"f_c_f":2246988,"f_c_f_r":0.002,"f_m_a_c_f":15728915,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1154652040.1292,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":6,"managerYearStartProfit":0.0518,"managerCagr":-0.0921,"managerTotalProfit":-0.4127,"indexYearStartProfit":0.0301,"indexCagr":-0.0009,"indexTotalProfit":-0.0049}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5873},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.581},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6077},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6068},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.613},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6201},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6286},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6296},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6073},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6067},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6051},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6023},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6126},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6165},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6194},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6237},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6187},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5781},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.582},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5784},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5456},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5497},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5442},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5238},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5454},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5561},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5664},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5582},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5554},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5452},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5507},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5647},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5699},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5454},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5527},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5293},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5193},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5275},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5484},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5619},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5557},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5705},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5697},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5776},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5837},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.588},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5906},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.575},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5704},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5687},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5688},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.562},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5559},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5741},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5816},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5871},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5847},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5854},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5938},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5844},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5951},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5966},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6067},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6229},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6241},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6294},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6435},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6271},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6321},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6179},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6182},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5928},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5881},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5584},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5644},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5712},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5823},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5837},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5841},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5868},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5869},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.591},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5805},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5832},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5782},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5887},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6123},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6094},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.609},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.61},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6178},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6296},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6297},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6185},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6257},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6369},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6438},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6429},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6421},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6305},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6271},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6106},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6312},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6259},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.631},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6354},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6502},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6488},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6262},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6176},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6197},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.614},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6289},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6321},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6359},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6551},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6534},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6174},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6292},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6288},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6365},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6282},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6229},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6405},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6516},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6469},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6442},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6559},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6431},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6223},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6506},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6593},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6821},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6996},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6827},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.676},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6953},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6899},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.687},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6971},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6893},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7039},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6986},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7046},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7086},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7106},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7026},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7064},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7209},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7279},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7309},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7023},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7301},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7171},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7243},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6945},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6733},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6808},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7144},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7228},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7041},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6977},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.687},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.705},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7116},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7019},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6926},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6872},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6623},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6735},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6638},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6652},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6886},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6939},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6843},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6891},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6992},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6931},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.7058},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.684},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6597},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6733},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6666},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6636},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6705},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6725},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6608},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6295},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6307},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6165},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6028},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5932},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5999},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5952},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6008},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6137},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6087},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5911},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5952},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5833},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5776},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5796},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5884},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5887},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5791},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5711},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5723},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5855},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5843},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6089},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6099},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6229},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6086},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6169},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.6082},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5889},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5806},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5931},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5762},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5641},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.56},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5392},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5445},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5351},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5462},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5463},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5475},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5391},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5221},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5185},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5123},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5121},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5127},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5067},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5219},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.519},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5191},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5319},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5332},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5255},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5184},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5239},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5367},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5261},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5353},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5162},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5074},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5094},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5108},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.52},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5221},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.514},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5009},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.482},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4791},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4696},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5344},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5371},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5352},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5102},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5113},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.5072},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4815},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4796},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4845},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4883},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4976},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4974},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4956},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.488},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.487},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4765},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4751},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4832},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4815},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4789},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4819},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4755},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4745},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4707},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4675},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4758},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4694},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4571},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4594},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4659},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4495},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4449},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4429},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4431},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4426},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4333},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4356},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4357},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4373},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4339},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4308},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4228},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4246},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4263},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.424},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.423},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.424},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4255},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4203},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4156},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4191},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4266},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4182},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4165},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4198},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4195},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4245},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4296},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4253},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4289},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4339},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4387},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4384},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4363},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4378},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4398},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4372},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4427},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4417},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4434},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4434},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4453},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4529},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4604},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4577},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4578},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4606},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4575},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4532},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.456},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4609},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4597},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4541},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.452},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.459},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4452},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4413},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4381},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4549},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4557},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4384},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4338},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4438},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.45},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4579},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4639},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4596},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4587},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4591},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.453},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4554},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4521},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4447},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4419},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4444},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4514},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4621},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.464},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4604},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4652},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4651},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4646},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4637},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4498},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4497},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4525},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4601},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4579},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.471},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4703},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.502},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4758},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4382},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4174},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4059},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4007},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.396},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4007},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4042},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4067},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4057},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.406},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4097},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4056},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.408},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.411},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4164},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4134},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4112},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4091},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4148},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4145},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4117},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4133},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4128},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4155},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4178},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4184},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.418},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.423},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4244},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4209},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4176},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4232},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4248},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4206},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4236},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.425},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4267},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4196},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4203},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4186},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4209},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4024},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4054},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4094},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4082},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4103},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4143},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4269},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4201},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4216},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4197},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4144},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4158},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4175},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.41},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4015},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4054},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4064},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.421},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4064},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4124},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4165},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4216},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4189},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4189},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.422},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4302},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4227},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4264},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4314},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.431},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4353},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4376},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4406},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4383},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4432},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4445},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4448},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4438},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4473},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4506},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4517},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4398},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4434},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4376},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4399},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4445},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4469},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4455},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4513},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4577},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4604},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4619},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4633},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4652},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4689},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4728},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4679},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.473},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4706},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4647},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4634},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4656},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4469},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010110,"lxr_nv_fc":0.4477}],"priceMetricsList":[{"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},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91}]}