window.pageData = {"fund":{"_id":3000000000547,"stockCode":"000547","stockType":"fund","areaCode":"cn","followedNum":94,"blackenedNum":1,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2014-02-23T16:00:00.000Z","setUpScale":924979000,"market":"a","tickerId":547,"custody":"中国光大银行股份有限公司","name":"建信健康民生混合型证券投资基金","shortName":"建信健康民生混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-03-20T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","masterFundShortName":"建信健康民生混合","memoNum":2,"pinyin":"jxjkmshhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50500000","tickerId":50500000,"name":"建信基金管理有限责任公司"},"managers":[{"name":"马牧青","stockType":"fund_manager","stockCode":"db20831139","exchange":"fm","tickerId":131317219230}],"hotMetrics":{"fss":{"stockId":3000000000547,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.1251,"f_ins_h_s_r_c_1y":-0.11789999999999999,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.1251000000000001,"f_ind_h_s_r_c_1y":0.11790000000000012,"f_h_a":47747,"f_h_s_a":2169,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000547,"type":"fpr","f_p_r_fys_ssc":8937,"f_p_r_fys_ssrp":0.17994628469113697,"f_p_r_m1_ssc":9360,"f_p_r_m1_ssrp":0.5735655518752003,"f_p_r_m3_ssc":9167,"f_p_r_m3_ssrp":0.2006327732926031,"f_p_r_m6_ssc":8949,"f_p_r_m6_ssrp":0.1937863209655789,"f_p_r_y1_ssc":8437,"f_p_r_y1_ssrp":0.28129445234708395,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.32619017066598227,"f_p_r_y3_ssc":7015,"f_p_r_y3_ssrp":0.4143142286854862,"f_p_r_y5_ssc":4569,"f_p_r_y5_ssrp":0.2635726795096322,"f_p_r_y10_ssc":1445,"f_p_r_y10_ssrp":0.10941828254847645,"f_cagr_p_r_fs_ssc":9318,"f_cagr_p_r_fs_ssrp":0.11741977031233229},"fp":{"stockId":3000000000547,"type":"fp","f_p_r_fys":0.2287715701349735,"f_p_r_m1":-0.038116891801524666,"f_p_r_m3":0.10442260442260487,"f_p_r_m6":0.13242009132420107,"f_p_r_y1":0.3623792384921398,"f_p_r_y3":0.24021382997068463,"f_p_r_y5":0.21383966244725672,"f_cagr_p_r_fs":0.17368788920165845,"f_p_r_d1":0.00020639834881319707,"f_p_r_y2":0.5617806731813255,"f_p_r_y10":2.4494004796163016,"last_data_date":"2026-07-15T16:00:00.000Z","f_i_d":"2014-03-20T16:00:00.000Z"},"ff":{"stockId":3000000000547,"type":"ff","f_m_f":5561470,"f_m_f_r":0.012,"f_c_f":926911,"f_c_f_r":0.002,"f_m_a_c_f":6488381,"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":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000547,"type":"f_nlacan","f_nv_d":"2026-07-15T16:00:00.000Z","f_nv":7.192,"f_nv_cr":-0.041577825159914705},"f_as":{"stockId":3000000000547,"type":"f_as","f_tas":262324115.131,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014849,"name":"建信健康民生混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"014849","tickerId":14849,"shortName":"建信健康民生混合C","currency":"CNY","__csrcFundId":2249,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.165Z","inceptionDate":"2022-01-17T16:00:00.000Z","fundCollectionId":4000050500000,"followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxjkmshhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":688331,"holdings":129765,"marketCap":16709839,"netValueRatio":0.0629,"quarterlyChange":0.6553541586322154,"stock":{"name":"荣昌生物","exchange":"sh","stockType":"company","stockCode":"688331","tickerId":688331}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":300750,"holdings":31140,"marketCap":12508938,"netValueRatio":0.0471,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":600487,"holdings":213336,"marketCap":11234273,"netValueRatio":0.0423,"quarterlyChange":1.129397492923578,"stock":{"stockCode":"600487","exchange":"sh","stockType":"company","tickerId":600487,"name":"亨通光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":300308,"holdings":19300,"marketCap":10989613,"netValueRatio":0.0413,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":2837,"holdings":116500,"marketCap":9826775,"netValueRatio":0.037,"quarterlyChange":-0.21087098886705924,"stock":{"stockCode":"002837","exchange":"sz","stockType":"company","tickerId":2837,"name":"英维克"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":603986,"holdings":31900,"marketCap":7595390,"netValueRatio":0.0286,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":2653,"holdings":124700,"marketCap":6768716,"netValueRatio":0.0255,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":688521,"holdings":33304,"marketCap":6737399,"netValueRatio":0.0253,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":603259,"holdings":68400,"marketCap":6710040,"netValueRatio":0.0252,"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":"2026-04-20T16:00:00.000Z","fundId":3000000000547,"stockId":601899,"holdings":204500,"marketCap":6691240,"netValueRatio":0.0252,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}}],"lastFsMetrics":{"latestTurnoverRate":3.744843594772791,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48963,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a58eb8aa435d41fac8c2c8f","stockId":3000000000547,"source":"cn_info","declarationDate":"2018-09-13T16:00:00.000Z","appointmentDate":"2016-03-29T16:00:00.000Z","departureDate":"2018-09-11T16:00:00.000Z","isEmployed":false,"managerId":7001919165470,"manager":{"_id":7001919165470,"name":"孙晟","tickerId":1919165470,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801406075","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000547,"stockCode":"000547","stockType":"fund","areaCode":"cn","followedNum":94,"blackenedNum":1,"exchange":"jj","tickerId":547,"name":"建信健康民生混合型证券投资基金","shortName":"建信健康民生混合(000547)","fundSecondLevel":"hybrid","inceptionDate":"2014-03-20T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000000547,"type":"f_as","f_m_f":5561470,"f_m_f_r":0.012,"f_c_f":926911,"f_c_f_r":0.002,"f_m_a_c_f":6488381,"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":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":262324115.131,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":5,"managerYearStartProfit":0.2288,"managerCagr":-0.0148,"managerTotalProfit":-0.036,"indexYearStartProfit":0.0148,"indexCagr":-0.0018,"indexTotalProfit":-0.0044},{"_id":"6a58eb8aa435d41fac8c2c90","stockId":3000000000547,"source":"cn_info","declarationDate":"2024-04-01T16:00:00.000Z","appointmentDate":"2024-03-28T16:00:00.000Z","isEmployed":true,"managerId":7131317219230,"manager":{"_id":7131317219230,"name":"马牧青","tickerId":131317219230,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20831139","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000000547,"stockCode":"000547","stockType":"fund","areaCode":"cn","followedNum":94,"blackenedNum":1,"exchange":"jj","tickerId":547,"name":"建信健康民生混合型证券投资基金","shortName":"建信健康民生混合(000547)","fundSecondLevel":"hybrid","inceptionDate":"2014-03-20T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000000547,"type":"f_as","f_m_f":5561470,"f_m_f_r":0.012,"f_c_f":926911,"f_c_f_r":0.002,"f_m_a_c_f":6488381,"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":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":262324115.131,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":0.2288,"managerCagr":0.2006,"managerTotalProfit":0.5218,"indexYearStartProfit":0.0148,"indexCagr":0.1315,"indexTotalProfit":0.3282},{"_id":"6a58eb8aa435d41fac8c2c91","stockId":3000000000547,"source":"cn_info","declarationDate":"2024-06-03T16:00:00.000Z","appointmentDate":"2014-03-20T16:00:00.000Z","departureDate":"2024-05-30T16:00:00.000Z","isEmployed":false,"managerId":7001006110030,"manager":{"_id":7001006110030,"name":"姜锋","tickerId":1006110030,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20086217","exchange":"fm","followedNum":9,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000000547,"stockCode":"000547","stockType":"fund","areaCode":"cn","followedNum":94,"blackenedNum":1,"exchange":"jj","tickerId":547,"name":"建信健康民生混合型证券投资基金","shortName":"建信健康民生混合(000547)","fundSecondLevel":"hybrid","inceptionDate":"2014-03-20T16:00:00.000Z","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000000547,"type":"f_as","f_m_f":5561470,"f_m_f_r":0.012,"f_c_f":926911,"f_c_f_r":0.002,"f_m_a_c_f":6488381,"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":"2026-06-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":262324115.131,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":10,"employedMonths":2,"managerYearStartProfit":0.2288,"managerCagr":0.1651,"managerTotalProfit":3.748,"indexYearStartProfit":0.0148,"indexCagr":0.0509,"indexTotalProfit":0.6583}],"influencesList":[],"netValueList":[{"date":"2026-07-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.192},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.504},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.704},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.478},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.742},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.164},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.701},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.693},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.71},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.821},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.851},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.454},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.681},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.453},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.312},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.399},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.129},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.759},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":8.018},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.926},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.676},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.477},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.376},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.043},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.049},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.988},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.089},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.737},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.892},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.165},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.067},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.964},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.779},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.029},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.147},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.032},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.101},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.154},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.981},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.851},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.04},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.934},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.807},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.793},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.839},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":7.01},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.948},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.873},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.733},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.844},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.774},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.663},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.574},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.532},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.571},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.497},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.499},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.59},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.497},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.562},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.505},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.512},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.45},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.43},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.33},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.282},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.218},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.229},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.077},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.064},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.039},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.09},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.891},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.01},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.972},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.863},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.933},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.853},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.71},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.899},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.901},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.018},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.923},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.011},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.972},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.002},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.079},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.084},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.903},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.014},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.983},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.891},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.961},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.212},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.227},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.248},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.241},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.162},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.138},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.218},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.141},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.175},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.11},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.972},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.009},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.101},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.119},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.999},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.287},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.318},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.421},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.303},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.252},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.24},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.252},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.272},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.245},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.318},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.351},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.327},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.277},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.283},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.248},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.238},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.176},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.258},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.129},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.038},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.853},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.877},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.863},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.931},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.92},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.934},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.885},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.844},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.757},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.721},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.772},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.645},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.732},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.814},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.79},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.844},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.849},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.869},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.814},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.768},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.706},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.729},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.777},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.718},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.677},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.684},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.588},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.515},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.462},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.621},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.65},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.644},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.675},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.712},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.791},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.694},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.675},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.736},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.731},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.789},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.717},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.731},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.822},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.835},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.844},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.929},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.878},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.95},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.84},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.708},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.771},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.826},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.709},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.674},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.809},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.761},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.63},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.802},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.845},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.026},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.043},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.983},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.928},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.066},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.045},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.928},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.972},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.887},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.942},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.898},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.912},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.926},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.944},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.898},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.774},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.758},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.862},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.94},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.757},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.033},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.97},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6.112},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.907},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.824},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.732},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.889},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":6},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.822},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.737},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.717},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.759},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.79},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.733},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.66},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.656},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.532},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.558},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.537},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.531},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.62},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.57},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.596},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.55},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.542},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.57},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.596},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.492},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.41},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.444},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.44},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.469},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.454},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.43},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.384},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.279},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.276},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.24},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.228},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.193},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.193},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.207},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.191},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.237},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.202},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.115},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.176},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.088},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.022},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.021},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.049},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.004},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.951},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.931},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.938},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.978},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.973},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.059},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.051},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.102},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.075},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.074},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.082},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.042},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.006},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.011},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.985},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.941},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.919},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.862},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.871},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.872},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.908},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.927},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.879},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.791},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.661},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.656},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.638},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.662},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.654},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.646},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.642},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.654},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.657},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.685},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.659},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.62},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.592},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.607},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.638},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.636},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.671},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.633},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.537},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.544},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.553},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.576},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.592},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.57},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.518},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.429},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.382},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.379},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.704},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.765},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.768},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.721},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.74},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.756},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.689},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.695},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.735},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.716},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.82},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.854},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.862},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.826},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.828},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.745},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.791},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.815},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.846},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.845},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.854},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.807},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.77},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.751},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.778},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.922},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.94},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.886},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.919},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.934},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.839},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.81},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.732},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.776},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.743},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.709},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.771},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.716},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.722},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.738},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.702},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.579},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.619},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.671},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.608},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.661},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.682},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.635},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.601},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.557},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.549},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.589},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.444},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.465},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.509},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.502},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.508},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.473},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.46},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.5},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.599},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.678},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.71},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.722},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.69},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.719},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.666},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.726},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.723},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.707},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.708},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.705},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.773},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.861},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.807},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.803},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.802},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.832},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.785},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.796},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.86},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.877},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.812},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.734},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.787},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.676},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.689},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.702},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.844},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.865},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.808},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.721},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.803},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.912},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.031},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.038},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.065},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.997},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.008},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.929},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.944},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.83},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.754},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.784},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.8},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.828},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.89},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.885},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.865},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.902},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.949},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.93},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.903},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.719},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.722},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.768},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.874},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.792},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.953},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.934},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":5.324},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.938},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.503},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.303},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.184},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.16},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.063},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.101},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.144},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.147},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.187},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.199},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.241},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.212},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.215},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.227},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.286},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.272},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.274},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.243},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.317},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.292},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.254},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.244},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.253},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.261},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.275},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.295},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.305},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.353},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.367},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.334},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.321},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.371},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.364},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.34},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.364},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.367},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.374},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.352},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.449},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.497},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.508},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.379},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.405},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.436},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.397},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.421},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.453},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.6},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.584},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.6},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000547,"lxr_nv_fc":4.579}],"priceMetricsList":[{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"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}]}