window.pageData = {"fund":{"_id":3000000021006,"name":"南方中证全指医疗保健设备与服务交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021006","tickerId":21006,"shortName":"南方中证全指医疗保健设备与服务ETF发起联接I","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050020000,"pinyin":"nfzzqzylbjsbyfwjyxkfszszqtzjjfqsljjj","inceptionDate":"2024-04-08T16:00:00.000Z","followedNum":0,"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":7260808200190,"name":"朱恒红","gender":"m","educationCode":"001002","resume":"朱恒红：男，北京大学经济学硕士，具有基金从业资格。2016年7月加入南方基金，历任数量化投资部助理研究员、指数投资部研究员；2019年7月12日至2020年12月25日，任投资经理；2023年4月13日至2024年5月17日，任南方沪深300ESG基准ETF基金经理；2021年7月16日至2025年6月6日，任南方中证香港科技ETF（QDII）基金经理；2020年12月25日至今，任南方策略优化混合基金经理；2021年4月23日至今，任南方中证创新药产业ETF基金经理；2021年11月2日至今，任南方中证全指医疗保健ETF基金经理；2022年6月17日至今，任南方恒生生物科技ETF（QDII）（原：南方恒生香港上市生物科技ETF（QDII））基金经理；2022年7月11日至今，任南方中证上海环交所碳中和ETF基金经理；2022年12月1日至今，任南方上证科创板50成份增强策略ETF基金经理；2023年5月30日至今，任南方恒生生物科技ETF发起联接（QDII）（原：南方恒生香港上市生物科技ETF发起联接（QDII））基金经理；2023年6月1日至今，任南方中证上海环交所碳中和ETF联接基金经理；2023年10月24日至今，任南方中证全指医疗保健设备与服务ETF发起联接基金经理；2023年12月8日至今，任南方上证科创板100ETF基金经理；2024年4月16日至今，任南方中证创新药产业ETF发起联接基金经理；2024年5月30日至今，任南方深证主板50ETF基金经理；2024年6月24日至今，任南方上证科创板100ETF联接基金经理；2024年9月25日至今，任南方中证A500ETF基金经理；2024年10月18日至今，任南方深证主板50ETF联接基金经理；2024年11月12日至今，任南方中证A500ETF联接基金经理；2025年1月14日至今，任南方中证港股通汽车产业主题指数发起基金经理。","tickerId":260808200190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781881","exchange":"fm","cnInfoCode":"db20781881","lastUpdated":"2026-03-20T14:53:40.603Z","followedNum":0,"currency":"CNY","workingDate":"2020-12-24T16:00:00.000Z","fundCompanyId":4000050020000,"fundManagerSecondLevel":"company","pinyin":"zhh","appointmentDate":"2024-04-07T16:00:00.000Z"}],"targetFunds":[{"_id":3000000159877,"shortName":"南方中证全指医疗保健设备与服务ETF","stockType":"fund","stockCode":"159877","exchange":"sz","tickerId":159877}],"hotMetrics":{"fss":{"stockId":3000000021006,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":66,"f_h_s_a":48929,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000021006,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.5063745735320524,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.34162143232358605,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.7365398420674802,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.8144977168949772,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.8761276891047883,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.9078125},"fp":{"stockId":3000000021006,"type":"fp","f_p_r_d1":0.010148690110927339,"f_cagr_p_r_fs":-0.04331261513355156,"f_p_r_m1":-0.04303919211348839,"f_p_r_m3":-0.07074480504319314,"f_p_r_m6":-0.11741878257012917,"f_p_r_fys":-0.01679841897233114,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y1":0.05879223197659034},"ff":{"stockId":3000000021006,"type":"ff","f_m_f":1763,"f_m_f_r":0.005,"f_c_f":352,"f_c_f_r":0.001,"f_m_a_c_f":2115,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000021006,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":0.796,"f_nv_cr":0.005939593074687277},"f_as":{"stockId":3000000021006,"type":"f_as","f_tas":2128118.608,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019452,"__csrcFundId":13074,"stockCode":"019452","masterFundShortName":"南方中证全指医疗保健设备与服务ETF发起联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19452,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:52.198Z","status":"normal","exchange":"jj","shortName":"南方中证全指医疗保健设备与服务ETF发起联接A","fundCollectionId":4000050020000,"name":"南方中证全指医疗保健设备与服务交易型开放式指数证券投资基金发起式联接基金","inceptionDate":"2023-10-26T16:00:00.000Z","setUpAssetScale":11812428.88,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":11812428.88,"pinyin":"nfzzqzylbjsbyfwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":11,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001730178},{"_id":3000000019453,"name":"南方中证全指医疗保健设备与服务交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"019453","tickerId":19453,"shortName":"南方中证全指医疗保健设备与服务ETF发起联接C","currency":"CNY","__csrcFundId":13074,"lastUpdated":"2026-04-03T17:15:16.025Z","fundCollectionId":4000050020000,"setUpAssetScale":478018.44,"setUpDate":"2023-10-23T16:00:00.000Z","setUpShares":478018.44,"inceptionDate":"2023-10-26T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"nfzzqzylbjsbyfwjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000001730178}],"bondHoldings":[{"_id":"69723b5f1987889646e721ce","date":"2025-12-30T16:00:00.000Z","fundId":3000000019452,"stockCode":"019766","stockName":"25国债01","holdings":2000,"marketCap":202231,"netValueRatio":0.0044,"lastUpdated":"2026-01-22T14:59:43.999Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b601987889646e721cf","date":"2025-12-30T16:00:00.000Z","fundId":3000000019452,"stockCode":"019773","stockName":"25国债08","holdings":2000,"marketCap":202019,"netValueRatio":0.0044,"lastUpdated":"2026-01-22T14:59:44.002Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"朱恒红","d":"本基金基金经理","wy":9,"md":"北京大学经济学硕士，具有基金从业资格。2016年7月加入南方基金，历任数量化投资部助理研究员、指数投资部研究员；2019年7月12日至2020年12月25日，任投资经理；2023年4月13日至2024年5月17日，任南方沪深300ESG基准ETF基金经理；2021年7月16日至2025年6月6日，任南方中证香港科技ETF（QDII）基金经理；2020年12月25日至今，任南方策略优化混合基金经理；2021年4月23日至今，任南方中证创新药产业ETF基金经理；2021年11月2日至今，任南方中证全指医疗保健ETF基金经理；2022年6月17日至今，任南方恒生生物科技ETF（QDII）（原：南方恒生香港上市生物科技ETF（QDII））基金经理；2022年7月11日至今，任南方中证上海环交所碳中和ETF基金经理；2022年12月1日至今，任南方上证科创板50成份增强策略ETF基金经理；2023年5月30日至今，任南方恒生生物科技ETF发起联接（QDII）（原：南方恒生香港上市生物科技ETF发起联接（QDII））基金经理；2023年6月1日至今，任南方中证上海环交所碳中和ETF联接基金经理；2023年10月24日至今，任南方中证全指医疗保健设备与服务ETF发起联接基金经理；2023年12月8日至今，任南方上证科创板100ETF基金经理；2024年4月16日至今，任南方中证创新药产业ETF发起联接基金经理；2024年5月30日至今，任南方深证主板50ETF基金经理；2024年6月24日至今，任南方上证科创板100ETF联接基金经理；2024年9月25日至今，任南方中证A500ETF基金经理；2024年10月18日至今，任南方深证主板50ETF联接基金经理；2024年11月12日至今，任南方中证A500ETF联接基金经理；2025年1月14日至今，任南方中证港股通汽车产业主题指数发起基金经理。","ad":"2023-10-23T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48064,"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":"69d5178fa16f0f4ccbdb241f","stockId":3000000021006,"source":"cn_info","declarationDate":"2024-04-07T16:00:00.000Z","appointmentDate":"2024-04-07T16:00:00.000Z","isEmployed":true,"managerId":7260808200190,"manager":{"_id":7260808200190,"name":"朱恒红","tickerId":260808200190,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20781881","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021006,"name":"南方中证全指医疗保健设备与服务交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021006","tickerId":21006,"shortName":"南方中证全指医疗保健设备与服务ETF发起联接I","currency":"CNY","exchange":"jj","inceptionDate":"2024-04-08T16:00:00.000Z","followedNum":0},"fundHotMetrics":{"stockId":3000000021006,"type":"f_as","f_m_f":1763,"f_m_f_r":0.005,"f_c_f":352,"f_c_f_r":0.001,"f_m_a_c_f":2115,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-08-13T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-08-12T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":2128118.608,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":-0.0168,"managerCagr":-0.0433,"managerTotalProfit":-0.0845,"indexYearStartProfit":-0.0409,"indexCagr":0.1214,"indexTotalProfit":0.2567}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.796},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7913},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8103},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8173},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7963},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8043},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7981},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7781},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7931},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7858},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7658},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8015},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8197},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8354},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.831},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8354},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8359},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8339},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8405},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.838},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8249},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8318},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8165},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8125},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.822},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8434},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8575},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8496},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.855},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8471},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8424},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8499},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8565},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8604},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8595},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8533},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8587},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.858},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8509},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8367},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8526},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8654},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8599},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8794},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8865},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8872},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8739},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8766},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8717},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8815},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8854},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9065},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9205},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9105},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9016},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.882},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8677},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8566},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8599},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.85},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8096},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8137},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8194},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8261},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8308},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8222},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8201},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8282},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8311},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8257},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8208},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8101},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8149},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8176},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8138},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8254},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8258},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8338},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8349},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8291},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8329},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8369},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8446},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8433},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8369},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8368},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8394},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8365},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8302},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8476},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8574},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8662},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8694},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8822},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8854},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8847},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8817},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8818},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.866},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8668},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8693},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8639},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8763},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8767},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8657},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8775},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8801},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8814},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.881},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8783},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8783},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8844},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8772},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8768},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8945},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8957},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8872},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8916},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9026},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9091},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9019},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8914},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8878},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8994},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8971},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8823},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8955},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9002},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9091},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9223},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9248},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9196},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9201},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9265},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9123},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9166},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9326},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9014},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.889},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9028},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9091},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9266},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9134},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9095},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9084},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9298},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9339},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9227},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9215},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9178},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9167},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9147},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8991},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8866},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9035},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8996},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8934},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8814},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8802},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.871},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8717},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8733},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8657},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8619},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8709},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8708},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8693},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8694},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8657},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8446},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8424},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8372},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8334},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8274},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8195},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8145},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8157},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8186},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8157},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8113},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8113},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8078},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8109},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8093},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8079},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8144},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8076},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7988},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8028},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7951},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7885},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7821},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7828},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7934},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8011},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8021},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8079},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8229},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8221},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8201},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8239},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.813},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8187},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.821},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8181},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8054},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8077},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7959},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7989},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.796},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7991},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7961},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8057},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8048},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7985},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7988},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8003},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8071},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8088},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7994},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7908},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7958},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7929},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7913},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.781},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7745},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7702},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7793},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7781},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7818},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7866},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7872},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7785},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7821},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7812},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7906},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7914},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7891},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7889},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7751},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7676},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7518},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8262},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8332},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8344},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8153},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8264},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8322},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8268},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8278},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8249},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8336},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8471},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8565},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8582},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8556},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8601},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8418},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8478},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8553},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.856},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8474},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.857},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8413},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8508},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8422},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8348},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8548},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8503},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8487},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8603},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8718},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.874},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.855},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8441},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8649},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8539},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.823},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8264},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8229},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8307},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8095},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7913},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7804},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7795},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7814},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7798},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7775},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7862},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7872},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7838},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7815},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7809},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7894},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7687},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7614},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7749},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7816},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7866},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7934},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7891},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7985},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8158},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8302},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8382},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8345},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8371},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8412},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.832},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8459},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8444},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8498},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8474},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8628},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8703},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8942},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.886},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8803},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8738},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8803},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8649},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8633},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8765},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8794},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8624},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8497},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8594},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.847},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8467},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8446},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8812},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8896},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8716},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.855},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8673},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8857},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9141},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9216},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9117},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9001},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8986},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8664},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8706},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8502},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.841},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8509},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8509},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8636},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8856},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8747},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8549},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8588},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8623},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8534},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.852},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8167},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8228},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8298},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8554},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8523},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8931},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8955},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9663},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9114},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8254},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7691},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7326},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.726},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.6992},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7072},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7138},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7042},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7146},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7237},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7301},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7278},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7303},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7275},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7426},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7335},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7292},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7271},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7448},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7304},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7176},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7192},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7192},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7302},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7348},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7463},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7524},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7667},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7747},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.772},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7696},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7806},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7855},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7783},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7884},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7852},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7885},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7755},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7802},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7741},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7837},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7474},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7528},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.765},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7612},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7588},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7711},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7968},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7936},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7922},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7839},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7704},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7726},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7851},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7828},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7602},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7587},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7563},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7795},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7602},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7743},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7826},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7905},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7904},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7904},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7979},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8125},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7912},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.7956},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8116},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8098},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8178},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8272},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8314},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8337},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8402},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8468},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8513},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8426},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.844},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.859},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8608},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8547},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8612},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.86},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8603},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8601},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8678},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8667},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8772},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8901},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8923},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8997},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8969},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8957},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9004},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9122},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9062},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9143},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9215},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9151},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9207},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.9142},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8905},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8917},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8711},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8576},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8498},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8476},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8372},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8254},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8332},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8336},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8206},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.845},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.843},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8491},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8532},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000021006,"lxr_nv_fc":0.8695}],"priceMetricsList":[{"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},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49}]}