window.pageData = {"fund":{"_id":3000000011374,"name":"招商前沿医疗保健股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","stockCode":"011374","tickerId":11374,"shortName":"招商前沿医疗保健股票C","inceptionDate":"2021-06-21T16:00:00.000Z","fundCollectionId":4000050210000,"currency":"CNY","followedNum":3,"status":"normal","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":153573411.31,"setUpShares":153573411.31,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"zsqyylbjgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50210000","tickerId":50210000,"name":"招商基金管理有限公司"},"managers":[{"name":"李佳存","stockType":"fund_manager","stockCode":"8801391328","exchange":"fm","tickerId":121003159600}],"hotMetrics":{"fss":{"stockId":3000000011374,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0042,"f_ind_h_s_r":0.9958,"f_h_a":5917,"f_h_s_a":19746,"f_ind_h_s_r_c_1y":-0.0005999999999999339,"f_ind_h_s_r_c_hy":-0.00029999999999996696,"f_ins_h_s_r_c_1y":0.0005999999999999998,"f_ins_h_s_r_c_hy":0.0002999999999999995,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000011374,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.41778975741239893,"f_p_r_m1_ssc":5780,"f_p_r_m1_ssrp":0.3791313376016612,"f_p_r_m3_ssc":5640,"f_p_r_m3_ssrp":0.5805993970562157,"f_p_r_m6_ssc":5293,"f_p_r_m6_ssrp":0.8144368858654573,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.6687649229433471,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.7146118721461188,"f_p_r_y3_ssc":2863,"f_p_r_y3_ssrp":0.8623340321453529,"f_cagr_p_r_fs_ssc":5854,"f_cagr_p_r_fs_ssrp":0.9642918161626516},"fp":{"stockId":3000000011374,"type":"fp","f_p_r_fys":0.08742386241490419,"f_p_r_m1":0.07834428850595154,"f_p_r_m3":0.00546629120424047,"f_p_r_m6":-0.0291106845809338,"f_p_r_y1":0.23474369406021278,"f_cagr_p_r_fs":-0.09772028814243916,"f_p_r_d1":-0.00448979591836729,"f_p_r_y2":0.29728574481726966,"f_p_r_y3":-0.07143949824078155,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000011374,"type":"ff","f_m_f":3982338,"f_m_f_r":0.012,"f_c_f":663723,"f_c_f_r":0.002,"f_m_a_c_f":4646061,"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":"2025-06-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000011374,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":0.607,"f_nv_cr":-0.011722565939433327},"f_as":{"stockId":3000000011374,"type":"f_as","f_tas":70836867.19579999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000011373,"__csrcFundId":9309,"stockCode":"011373","shortName":"招商前沿医疗保健股票(011373)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":11373,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:47:04.488Z","status":"normal","exchange":"jj","name":"招商前沿医疗保健股票型证券投资基金","fundCollectionId":4000050210000,"inceptionDate":"2021-06-21T16:00:00.000Z","followedNum":21,"currency":"CNY","masterFundShortName":"招商前沿医疗保健股票","setUpDate":"2021-06-21T16:00:00.000Z","setUpAssetScale":1584630802.32,"setUpShares":1584630802.32,"pinyin":"zsqyylbjgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":603259,"holdings":567209,"marketCap":55643202,"netValueRatio":0.0928,"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":3000000011373,"stockId":1000000000002268,"holdings":1049000,"marketCap":53905686,"netValueRatio":0.0899,"quarterlyChange":-0.04197530864197552,"stock":{"stockCode":"02268","exchange":"hk","stockType":"company","tickerId":2268,"name":"药明合联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":1000000000002269,"holdings":1495090,"marketCap":43589362,"netValueRatio":0.0727,"quarterlyChange":0.05025445292620789,"stock":{"stockCode":"02269","exchange":"hk","stockType":"company","tickerId":2269,"name":"药明生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":688710,"holdings":529474,"marketCap":37592654,"netValueRatio":0.0627,"quarterlyChange":0.6081540203850515,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":2821,"holdings":319104,"marketCap":35347150,"netValueRatio":0.0589,"quarterlyChange":0.19197245238351623,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":688114,"holdings":651668,"marketCap":32049032,"netValueRatio":0.0534,"quarterlyChange":-0.19058591178406847,"stock":{"name":"华大智造","exchange":"sh","stockType":"company","stockCode":"688114","tickerId":688114}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":688293,"holdings":709871,"marketCap":30524453,"netValueRatio":0.0509,"quarterlyChange":-0.12244897959183709,"stock":{"name":"奥浦迈","exchange":"sh","stockType":"company","stockCode":"688293","tickerId":688293}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":1000000000002252,"holdings":1103500,"marketCap":24592223,"netValueRatio":0.041,"quarterlyChange":0.03868312757201631,"stock":{"exchange":"hk","stockType":"company","stockCode":"02252","tickerId":2252,"name":"微创机器人-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":300759,"holdings":875400,"marketCap":24493692,"netValueRatio":0.0408,"quarterlyChange":-0.015828350334153862,"stock":{"stockCode":"300759","exchange":"sz","stockType":"company","tickerId":300759,"name":"康龙化成"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000011373,"stockId":1000000000003759,"holdings":1464800,"marketCap":24340755,"netValueRatio":0.0406,"quarterlyChange":-0.03930576824910603,"stock":{"stockCode":"03759","tickerId":3759,"exchange":"hk","stockType":"company","name":"康龙化成"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48288,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":238,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f4cf1f7ff287f64bbca028","stockId":3000000011374,"source":"cn_info","declarationDate":"2021-06-22T16:00:00.000Z","appointmentDate":"2021-06-21T16:00:00.000Z","isEmployed":true,"managerId":7121003159600,"manager":{"_id":7121003159600,"name":"李佳存","tickerId":121003159600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801391328","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000011374,"name":"招商前沿医疗保健股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"011374","tickerId":11374,"shortName":"招商前沿医疗保健股票C","inceptionDate":"2021-06-21T16:00:00.000Z","currency":"CNY","followedNum":3},"fundHotMetrics":{"stockId":3000000011374,"type":"f_as","f_m_f":3982338,"f_m_f_r":0.012,"f_c_f":663723,"f_c_f_r":0.002,"f_m_a_c_f":4646061,"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":"2025-06-19T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":70836867.19579999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":0.0874,"managerCagr":-0.0977,"managerTotalProfit":-0.393,"indexYearStartProfit":0.0383,"indexCagr":-0.013,"indexTotalProfit":-0.0615}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.607},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6142},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6173},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.603},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5978},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5973},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6091},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6083},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6135},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6143},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6338},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6305},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.627},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.61},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6172},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6057},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6029},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5953},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5982},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6066},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6094},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5738},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5629},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5648},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.541},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5466},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5432},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5184},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5407},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5487},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5673},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5626},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5695},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5632},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5686},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5735},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5821},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5669},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5753},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5584},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5511},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5603},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5856},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.603},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.593},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6079},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6052},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6112},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6195},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6231},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.623},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6164},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6127},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6075},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6035},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5983},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5872},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6037},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6134},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.619},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6281},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6344},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6426},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6353},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6335},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.627},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6393},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6526},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6624},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6712},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.674},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6519},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.65},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6286},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6246},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6012},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5879},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5582},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5619},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5673},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5755},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5779},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5768},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.579},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5833},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5924},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5817},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5813},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5734},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5831},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5945},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5911},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5902},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5876},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5892},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5918},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5911},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5849},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5887},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6044},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6038},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6041},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6098},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6036},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5995},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5852},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6091},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6059},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6092},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6137},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6264},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6315},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6171},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6123},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6152},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6077},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6204},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6179},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6166},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6332},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6378},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6252},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6369},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6299},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6365},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6296},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6188},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.623},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.632},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6257},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6186},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6333},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6323},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6136},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6399},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6542},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6753},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6772},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6647},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6593},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6727},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6676},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6614},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6742},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6596},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6695},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6733},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6752},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6735},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6666},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6556},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6672},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6664},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6862},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.678},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6594},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6857},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6757},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6801},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6544},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6326},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6372},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6598},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6728},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6611},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6565},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6504},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6529},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6693},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.664},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6575},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.66},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6366},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6429},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6345},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6377},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6539},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6591},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6504},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6496},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6568},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6608},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6699},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.644},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6329},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6276},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.612},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6007},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6004},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6076},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.6047},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5879},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5879},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5813},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5739},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5549},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5562},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5555},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5533},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5638},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.559},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5475},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5505},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5442},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5304},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5282},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5413},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.54},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5306},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5244},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5215},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5331},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5359},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5478},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5455},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5533},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5445},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5455},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5402},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.524},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5229},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5308},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5185},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5078},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5098},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4904},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4969},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4867},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4961},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4921},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4995},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.499},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4909},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4895},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4879},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4905},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4902},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4838},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4884},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4923},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4887},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4983},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4916},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4894},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4839},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4879},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4893},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4841},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4822},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4662},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4592},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.459},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4552},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4668},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4744},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4638},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4519},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4372},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4343},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4333},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5042},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5144},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5194},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5054},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5099},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5113},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4923},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4902},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4933},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4977},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.513},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5182},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.516},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5018},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4986},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.483},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4846},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4904},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4878},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.49},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4961},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.488},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.489},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4787},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4773},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4916},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4871},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4778},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4809},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4935},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4803},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4732},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.466},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4723},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4652},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4513},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4547},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4539},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4626},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4511},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.443},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4295},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4242},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4258},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4223},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4238},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.428},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4324},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4244},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4248},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4253},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4329},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4217},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4243},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4262},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4252},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4283},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4339},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4301},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4333},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4415},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4524},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4571},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4572},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4597},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4646},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4623},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4753},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4726},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4745},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4746},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4788},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4871},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4952},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4942},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4951},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4961},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4894},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4791},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4799},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4883},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4896},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4826},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4741},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4791},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4646},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.467},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4651},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.487},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4866},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4758},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4655},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4778},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4879},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5021},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5075},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5049},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4926},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4907},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4824},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4839},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4729},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4647},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4698},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4747},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4814},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4901},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.49},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4765},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4826},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4863},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4807},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4805},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.46},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4617},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4643},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4769},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4715},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4862},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4876},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.5374},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4896},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4375},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4078},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3927},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3867},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3778},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3811},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.385},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3828},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3859},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3916},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3972},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3941},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4007},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.3999},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4102},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4073},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4039},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4013},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4088},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4083},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4015},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4028},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4013},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4002},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4023},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.404},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4103},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4184},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4234},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4195},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4161},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.426},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4264},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.421},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4294},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4335},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4377},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4271},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4327},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4327},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4367},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.411},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4103},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.414},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4183},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.415},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4235},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4404},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4341},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4291},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4264},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4192},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4199},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4298},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4274},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4159},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4181},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4158},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4289},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4157},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4255},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4336},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4412},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4371},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4371},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4406},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4504},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4396},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4448},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4544},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4465},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4397},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4421},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4473},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4455},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4534},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4549},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.445},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4366},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4397},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4482},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4502},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4447},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4465},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4426},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.444},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4436},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4467},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4459},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4515},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.459},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4606},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.463},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4614},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4644},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4651},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4742},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4736},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4799},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4864},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4827},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4856},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000011374,"lxr_nv_fc":0.4837}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88}]}