window.pageData = {"fund":{"_id":3000000010593,"name":"南方医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010593","tickerId":10593,"shortName":"南方医药创新股票C","inceptionDate":"2021-03-01T16:00:00.000Z","exchange":"jj","followedNum":9,"fundCollectionId":4000050020000,"currency":"CNY","status":"normal","setUpDate":"2021-03-01T16:00:00.000Z","setUpAssetScale":1287155519.48,"setUpShares":1287155519.48,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfyycxgpxzqtzjj","fundCollection":{"_id":4000050020000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"_id":7000317235920,"name":"蔡强","gender":"m","educationCode":"001002","resume":"蔡强先生：中国，中南大学理学硕士。曾任广发证券发展研究中心分析师。2018年7月加入南方基金，任权益研究部医药行业研究员；2022年1月10日至2023年6月16日，任南方蓝筹成长混合基金经理助理；2023年6月16日至今，任南方医药创新股票基金经理。","tickerId":317235920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20907276","exchange":"fm","cnInfoCode":"db20907276","lastUpdated":"2025-10-21T14:46:19.512Z","followedNum":0,"currency":"CNY","workingDate":"2023-06-15T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"hybrid","pinyin":"cq","appointmentDate":"2023-06-15T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000010593,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ind_h_s_r":0.9997,"f_h_a":55397,"f_h_s_a":17487,"f_ind_h_s_r_c_1y":-0.00009999999999998899,"f_ind_h_s_r_c_hy":-0.00009999999999998899,"f_ins_h_s_r_c_1y":0.00009999999999999996,"f_ins_h_s_r_c_hy":0.00009999999999999996,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010593,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.13251930328604777,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.0138329539485204,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.6035534816941852,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8818493150684932,"f_p_r_y1_ssc":4483,"f_p_r_y1_ssrp":0.5887996430165104,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6949795680093404,"f_p_r_y3_ssc":2825,"f_p_r_y3_ssrp":0.7213172804532578,"f_cagr_p_r_fs_ssc":5773,"f_cagr_p_r_fs_ssrp":0.9487179487179487,"f_p_r_y5_ssc":1721,"f_p_r_y5_ssrp":0.9191860465116279},"fp":{"stockId":3000000010593,"type":"fp","f_p_r_fys":0.07797786221708258,"f_p_r_m1":0.09004343468092224,"f_p_r_m3":-0.02393418100224376,"f_p_r_m6":-0.1146540027137044,"f_p_r_y1":0.2987659235668789,"f_cagr_p_r_fs":-0.08028827512171255,"f_p_r_d1":-0.00039416633819466806,"f_p_r_y2":0.31605486083097856,"f_p_r_y3":0.10238215914850346,"last_data_date":"2026-04-07T16:00:00.000Z","f_p_r_y5":-0.34743474347434833},"ff":{"stockId":3000000010593,"type":"ff","f_m_f":10545746,"f_m_f_r":0.012,"f_c_f":1757624,"f_c_f_r":0.002,"f_m_a_c_f":12303370,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000010593,"type":"f_nlacan","f_nv_d":"2026-04-07T16:00:00.000Z","f_nv":0.6525,"f_nv_cr":-0.011363636363636465},"f_as":{"stockId":3000000010593,"type":"f_as","f_tas":543805564.6146,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010592,"__csrcFundId":8786,"stockCode":"010592","shortName":"南方医药创新股票A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10592,"masterFundFlag":1,"lastUpdated":"2025-01-01T23:59:26.754Z","status":"normal","name":"南方医药创新股票型证券投资基金","exchange":"jj","followedNum":20,"inceptionDate":"2021-03-01T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方医药创新股票","memoNum":1,"setUpDate":"2021-03-01T16:00:00.000Z","setUpAssetScale":2684516234.18,"setUpShares":2684516234.18,"pinyin":"nfyycxgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":1000000000006990,"holdings":378600,"marketCap":134116355,"netValueRatio":0.0771,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2369649805447468,"stock":{"exchange":"hk","stockType":"company","stockCode":"06990","tickerId":6990,"name":"科伦博泰生物-B"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":1000000000001801,"holdings":1777000,"marketCap":122382922,"netValueRatio":0.0703,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2090248962655593,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":688506,"holdings":331750,"marketCap":107188425,"netValueRatio":0.0616,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1390887290167857,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":600276,"holdings":1757662,"marketCap":104703925,"netValueRatio":0.0602,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16743535988819047,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":1000000000001530,"holdings":4433500,"marketCap":96827017,"netValueRatio":0.0556,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.19399999999999962,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":1000000000002268,"holdings":1701500,"marketCap":93362351,"netValueRatio":0.0537,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.22413793103448254,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":2653,"holdings":1723580,"marketCap":88454125,"netValueRatio":0.0508,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.040029928918817625,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":688068,"holdings":506268,"marketCap":82015416,"netValueRatio":0.0471,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04661016949152508,"stock":{"stockCode":"688068","exchange":"sh","stockType":"company","tickerId":688068,"name":"热景生物"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":1000000000009606,"holdings":291500,"marketCap":78512669,"netValueRatio":0.0451,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17986798679867977,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000010592,"stockId":688331,"holdings":683275,"marketCap":53151962,"netValueRatio":0.0305,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.33444558521560586,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"蔡强","d":"本基金基金经理","wy":10,"md":"中南大学理学硕士，具有基金从业资格。曾任广发证券发展研究中心分析师。2018年7月加入南方基金，任权益研究部医药行业研究员；2022年1月10日至2023年6月16日，任南方蓝筹成长混合基金经理助理；2023年6月16日至今，任南方医药创新股票基金经理；2025年10月17日至今，任南方医药保健灵活配置混合基金经理。","ad":"2023-06-15T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48087,"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":234,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d66a3f025532d05cb91f5d","stockId":3000000010593,"source":"cn_info","declarationDate":"2023-06-16T16:00:00.000Z","appointmentDate":"2023-06-15T16:00:00.000Z","isEmployed":true,"managerId":7000317235920,"manager":{"_id":7000317235920,"name":"蔡强","tickerId":317235920,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20907276","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010593,"name":"南方医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"010593","tickerId":10593,"shortName":"南方医药创新股票C","inceptionDate":"2021-03-01T16:00:00.000Z","exchange":"jj","followedNum":9,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010593,"type":"f_as","f_m_f":10545746,"f_m_f_r":0.012,"f_c_f":1757624,"f_c_f_r":0.002,"f_m_a_c_f":12303370,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":543805564.6146,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":9,"managerYearStartProfit":0.078,"managerCagr":0.0463,"managerTotalProfit":0.1358,"indexYearStartProfit":-0.0074,"indexCagr":0.054,"indexTotalProfit":0.1595},{"_id":"69d66a3f025532d05cb91f5e","stockId":3000000010593,"source":"cn_info","declarationDate":"2024-09-06T16:00:00.000Z","appointmentDate":"2021-03-01T16:00:00.000Z","departureDate":"2024-09-05T16:00:00.000Z","isEmployed":false,"managerId":7232610184520,"manager":{"_id":7232610184520,"name":"王峥娇","tickerId":232610184520,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801601420","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010593,"name":"南方医药创新股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"010593","tickerId":10593,"shortName":"南方医药创新股票C","inceptionDate":"2021-03-01T16:00:00.000Z","exchange":"jj","followedNum":9,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000010593,"type":"f_as","f_m_f":10545746,"f_m_f_r":0.012,"f_c_f":1757624,"f_c_f_r":0.002,"f_m_a_c_f":12303370,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-14T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-13T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":543805564.6146,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.078,"managerCagr":-0.1975,"managerTotalProfit":-0.5383,"indexYearStartProfit":-0.0074,"indexCagr":-0.1337,"indexTotalProfit":-0.396}],"influencesList":[],"netValueList":[{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6525},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.66},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6577},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6627},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6578},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6212},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6251},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6202},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5852},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5942},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5916},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5674},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5918},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6023},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6165},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6106},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6063},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5971},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5983},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6102},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6201},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5925},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5986},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5736},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5632},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5735},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5947},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6092},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6013},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6177},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6178},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6229},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6299},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6346},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6327},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6162},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6108},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6102},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6084},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6016},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5951},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.615},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6174},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6247},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6222},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6231},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6365},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6259},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6368},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6371},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6497},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6674},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6724},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6796},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.686},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6764},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6815},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6685},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6703},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6399},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6366},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6053},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6082},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6158},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6278},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6296},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6316},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.637},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6386},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6435},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6288},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6343},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6313},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6408},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6674},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6633},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6609},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6605},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6682},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6756},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6763},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6617},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6697},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6785},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6852},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6845},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6837},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6733},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6682},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.647},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6697},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6625},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6685},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6741},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6906},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6918},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6611},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6471},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6522},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6425},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6614},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6631},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6645},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6891},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6889},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6487},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6599},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6645},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6734},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6672},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6626},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6805},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6905},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6888},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6858},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6947},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6819},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6603},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6931},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6985},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7161},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.737},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7178},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7148},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7363},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7331},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7287},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7412},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7299},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7446},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.741},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.745},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7491},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7526},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7416},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7474},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7609},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7708},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7805},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7528},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7888},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7698},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7758},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7443},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7245},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7318},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7656},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7793},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7741},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7676},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.752},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7666},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7763},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7667},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7575},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7528},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7261},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7355},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7306},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.733},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7575},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.754},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7358},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7391},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7485},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7458},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7556},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7313},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7048},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7176},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7074},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7122},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7134},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.719},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.7081},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6797},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6747},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6552},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6436},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6325},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6345},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6272},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6345},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6515},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6379},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6171},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6229},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.61},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6043},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6087},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.617},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6153},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6067},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5963},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5982},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6096},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6082},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6321},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6361},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6514},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6319},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6404},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6251},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6022},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5944},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.6037},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5912},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5827},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5791},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5567},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.561},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5519},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5646},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5666},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5702},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.56},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.543},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5384},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5324},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5341},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5319},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.528},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.542},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5385},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5378},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5505},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5498},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5439},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5407},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5456},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5538},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5471},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5542},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.536},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5259},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5275},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5271},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5355},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5375},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5325},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5214},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5051},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5024},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4955},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5534},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.557},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5581},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5355},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5387},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5362},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5145},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5112},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5126},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5168},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.529},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.528},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5227},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5131},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5104},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5009},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5027},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5096},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5072},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5074},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5087},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4996},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4993},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4972},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4971},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5068},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5009},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4886},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4934},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4988},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4807},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4751},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.474},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4743},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4739},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4664},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4698},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.47},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4737},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.471},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4697},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4619},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4646},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4652},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.462},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4649},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4646},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4642},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4569},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4523},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4547},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4618},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4519},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4502},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4536},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4559},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4599},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4651},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4621},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4645},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4725},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.477},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4774},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4756},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4769},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4802},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4752},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4816},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4826},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4847},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4855},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4883},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.497},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5053},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5024},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5043},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5085},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5079},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5029},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5058},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5129},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5124},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5065},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.502},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5083},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4936},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4909},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4881},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5061},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.507},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4903},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4846},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4945},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5003},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5104},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5169},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5146},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5113},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5148},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5062},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5105},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5056},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4999},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4973},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5024},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5094},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5204},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5194},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5157},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.522},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5252},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5237},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5235},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.509},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5077},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5079},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5167},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5111},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.526},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5241},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5639},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5296},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4828},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4606},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4449},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4416},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.433},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4385},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4458},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4481},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4507},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4534},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4597},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.455},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4589},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4617},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4693},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4656},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4614},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4594},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4638},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4635},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4604},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4618},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.459},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4602},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4652},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4633},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4626},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4679},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4707},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4672},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4643},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4698},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4717},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4666},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4704},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4698},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4711},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4639},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4654},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4638},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4679},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4452},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.45},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4559},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.458},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4614},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4689},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4869},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4825},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.484},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4814},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4772},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4789},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4854},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4794},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4709},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4749},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4725},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4858},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.47},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4769},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4827},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4882},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4838},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4838},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4873},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.495},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4853},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4899},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4985},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4942},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4982},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5026},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5059},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5031},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5083},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5087},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5108},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.504},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5076},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5135},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5165},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5082},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5084},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5048},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.506},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5069},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5113},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5064},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5103},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5144},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.519},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5207},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5207},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5224},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5259},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5325},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5285},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5309},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5342},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5301},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5343},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5335},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5164},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.514},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5087},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.5019},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4963},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4929},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4919},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4828},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4841},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4863},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4817},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4925},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4918},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4917},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000010593,"lxr_nv_fc":0.4935}],"priceMetricsList":[{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71}]}