window.pageData = {"fund":{"_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","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","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":3000000010111,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.297,"f_ind_h_s_r":0.703,"f_h_a":53779,"f_h_s_a":29493,"f_ind_h_s_r_c_1y":-0.2965000000000001,"f_ind_h_s_r_c_hy":-0.2290000000000001,"f_ins_h_s_r_c_1y":0.2965,"f_ins_h_s_r_c_hy":0.22899999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010111,"type":"fpr","f_p_r_fys_ssc":9000,"f_p_r_fys_ssrp":0.46860762306922993,"f_p_r_m1_ssc":9177,"f_p_r_m1_ssrp":0.3888404533565824,"f_p_r_m3_ssc":9037,"f_p_r_m3_ssrp":0.58576803895529,"f_p_r_m6_ssc":8759,"f_p_r_m6_ssrp":0.9189312628453985,"f_p_r_y1_ssc":8324,"f_p_r_y1_ssrp":0.7535744322960471,"f_p_r_y2_ssc":7706,"f_p_r_y2_ssrp":0.4889033095392602,"f_p_r_y3_ssc":6884,"f_p_r_y3_ssrp":0.85311637367427,"f_cagr_p_r_fs_ssc":9107,"f_cagr_p_r_fs_ssrp":0.9775971886668131,"f_p_r_y5_ssc":4259,"f_p_r_y5_ssrp":0.9720526068576797},"fp":{"stockId":3000000010111,"type":"fp","f_p_r_fys":0.050475493782004444,"f_p_r_m1":0.07868544600938954,"f_p_r_m3":-0.012039903680770792,"f_p_r_m6":-0.06692657569850546,"f_p_r_y1":0.08994307400379542,"f_cagr_p_r_fs":-0.09575308150729911,"f_p_r_d1":0.005526036131774825,"f_p_r_y2":0.36210576239032455,"f_p_r_y3":-0.010678608336203377,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":-0.4504926815268341},"ff":{"stockId":3000000010111,"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":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010111,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":0.5744,"f_nv_cr":0.010911650827173602},"f_as":{"stockId":3000000010111,"type":"f_as","f_tas":840357482.757,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010110,"__csrcFundId":8204,"stockCode":"010110","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10110,"masterFundFlag":1,"lastUpdated":"2024-12-31T23:39:51.605Z","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"}],"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"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48224,"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":237,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb86e8268fdedf35265993","stockId":3000000010111,"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":3000000010111,"name":"广发医药健康混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","inceptionDate":"2020-10-20T16:00:00.000Z","stockCode":"010111","tickerId":10111,"shortName":"广发医药健康混合C","exchange":"jj","followedNum":22,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010111,"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":"2025-05-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":840357482.757,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":6,"managerYearStartProfit":0.0505,"managerCagr":-0.0958,"managerTotalProfit":-0.4256,"indexYearStartProfit":0.0301,"indexCagr":-0.0009,"indexTotalProfit":-0.0049}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5744},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5682},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5944},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5935},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5996},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6065},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6148},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6158},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.594},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5934},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5918},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5891},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5992},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6031},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6059},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6101},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6052},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5655},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5693},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5658},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5338},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5378},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5325},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5124},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5336},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5441},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5541},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5461},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5434},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5334},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5388},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5525},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5577},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5337},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5408},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.518},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5081},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5162},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5367},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5499},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5438},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5583},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5576},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5653},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5713},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5755},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5781},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5628},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5583},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5567},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5568},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5501},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5441},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.562},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5694},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5747},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5724},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5731},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5814},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5721},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5826},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.584},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.594},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6098},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.611},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6162},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6301},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.614},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6189},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.605},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6054},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5805},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5759},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5468},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5527},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5593},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5702},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5716},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.572},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5747},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5748},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5788},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5685},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5712},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5663},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5766},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5997},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5969},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5965},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5975},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6052},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6167},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6168},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6058},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6129},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6239},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6307},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6298},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6291},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6177},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6143},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5981},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6183},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6132},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6182},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6225},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6371},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6356},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6135},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6051},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6072},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6016},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6162},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6194},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6231},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6419},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6403},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.605},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6165},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6162},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6237},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6156},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6105},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6277},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6386},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.634},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6313},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6428},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6303},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6099},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6376},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6462},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6685},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6858},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6692},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6626},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6816},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6763},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6734},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6833},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6758},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6901},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6849},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6908},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6947},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6967},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6889},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6926},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7068},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7137},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7167},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6886},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7158},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7031},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7102},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.681},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6602},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6676},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7005},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.7088},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6905},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6842},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6738},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6914},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6979},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6884},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6792},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.674},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6495},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6606},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6511},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6525},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6754},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6806},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6712},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.676},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6858},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6799},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6923},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6709},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6471},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6605},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6539},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.651},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6578},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6597},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6483},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6175},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6188},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6048},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5914},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.582},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5886},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5839},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5895},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6022},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5972},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.58},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.584},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5723},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5668},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5687},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5774},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5777},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5683},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5604},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5616},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5746},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5734},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5976},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5986},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6113},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5973},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.6055},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5969},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.578},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5698},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5821},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5655},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5537},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5497},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5344},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5253},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5361},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5362},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5374},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5292},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5125},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.509},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5029},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5028},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5033},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4975},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5124},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5095},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5097},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5222},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5236},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.516},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.509},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5144},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.527},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5166},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5256},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5069},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4983},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5002},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5016},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5106},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5128},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5048},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4919},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4734},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4705},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4612},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5248},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5275},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5257},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5011},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.5022},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4982},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.473},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4711},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4759},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4797},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4888},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4886},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4869},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4794},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4784},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4681},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4667},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4747},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4731},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4705},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4735},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4672},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4662},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4624},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4594},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4674},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4612},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4491},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4514},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4578},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4417},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4371},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4352},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4354},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4349},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4258},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4281},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4281},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4298},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4264},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4234},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4155},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4174},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4191},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4167},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4158},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4168},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4183},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4131},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4085},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.412},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4194},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4111},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4095},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4127},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4124},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4173},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4224},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4181},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4217},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4266},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4313},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4311},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.429},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4305},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4324},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4299},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4353},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4343},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.436},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.436},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4379},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4454},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4527},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4501},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4502},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.453},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4499},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4457},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4485},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4533},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4522},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4466},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4445},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4514},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4379},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4341},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4309},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4474},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4482},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4312},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4267},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4365},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4427},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4504},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4564},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4521},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4512},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4516},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4457},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.448},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4448},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4375},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4348},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4372},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4442},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4547},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4566},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4529},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4577},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4576},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4571},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4563},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4426},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4425},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4453},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4527},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4506},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4635},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4628},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.494},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4682},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4313},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4108},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3995},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3944},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3898},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3944},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3979},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4003},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3994},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3997},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4033},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3992},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4016},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4046},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4099},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4069},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4048},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4027},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4084},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4081},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4053},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4069},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4065},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4091},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4114},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.412},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4116},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4165},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4179},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4145},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4112},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4167},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4183},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4142},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4172},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4185},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4202},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4132},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4139},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4122},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4146},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3963},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3993},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4032},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.402},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4041},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.408},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4205},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4138},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4153},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4134},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4082},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4096},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4113},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4039},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3955},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.3994},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4004},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4147},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4003},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4062},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4103},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4154},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4127},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4127},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4158},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4239},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4165},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4201},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.425},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4247},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4289},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4312},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4341},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4319},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4368},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.438},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4383},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4373},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4408},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.444},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4451},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4334},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.437},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4313},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4336},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4381},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4405},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.439},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4448},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4511},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4538},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4552},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4567},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4585},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4622},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.466},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4612},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4663},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4639},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4581},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4568},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.459},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4406},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4414},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010111,"lxr_nv_fc":0.4339}],"priceMetricsList":[{"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},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27}]}