window.pageData = {"fund":{"_id":3000000005433,"stockCode":"005433","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":5433,"masterFundFlag":1,"status":"normal","name":"申万菱信医药先锋股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-15T16:00:00.000Z","shortName":"申万菱信医药先锋股票A","followedNum":11,"fundCollectionId":4000050340000,"currency":"CNY","masterFundShortName":"申万菱信医药先锋股票","setUpDate":"2020-11-15T16:00:00.000Z","setUpAssetScale":879816754.11,"setUpShares":879816754.11,"memoNum":0,"pinyin":"swlxyyxfgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50340000","tickerId":50340000,"name":"申万菱信基金管理有限公司"},"managers":[{"name":"姚宏福","stockType":"fund_manager","stockCode":"db20124236","exchange":"fm","tickerId":250806224330}],"hotMetrics":{"fss":{"stockId":3000000005433,"type":"fss","f_s_s_d":"2023-12-30T16:00:00.000Z","f_ins_h_s_r":0.006999999999999999,"f_ins_h_s_r_c_hy":0.0001999999999999988,"f_ins_h_s_r_c_1y":-0.3517,"f_ind_h_s_r":0.993,"f_ind_h_s_r_c_hy":-0.00019999999999997797,"f_ind_h_s_r_c_1y":0.3516999999999999,"f_h_a":8556,"f_h_s_a":39801,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000005433,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9946033459255261,"f_p_r_m1_ssc":5876,"f_p_r_m1_ssrp":0.9960851063829788,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.9891247149622873,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.9978030025631637,"f_p_r_y1_ssc":4736,"f_p_r_y1_ssrp":0.9997888067581837,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.9986060775020908,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.9996569468267581,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.9778709136630344,"f_p_r_y5_ssc":1799,"f_p_r_y5_ssrp":0.9988876529477196},"fp":{"stockId":3000000005433,"type":"fp","f_p_r_fys":-0.24854063762909717,"f_p_r_m1":-0.22054028877503495,"f_p_r_m3":-0.22559000462748724,"f_p_r_m6":-0.30789909015715433,"f_p_r_y1":-0.3504754511934801,"f_cagr_p_r_fs":-0.17863816077014638,"f_p_r_d1":0.009807355516637584,"f_p_r_y2":-0.37485991781845407,"f_p_r_y3":-0.619096392397861,"last_data_date":"2026-06-07T16:00:00.000Z","f_p_r_y5":-0.697705924855492},"ff":{"stockId":3000000005433,"type":"ff","f_m_f":10841315,"f_m_f_r":0.012,"f_c_f":1806885,"f_c_f_r":0.002,"f_m_a_c_f":12648200,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005433,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":0.3347,"f_nv_cr":-0.03265895953757214},"f_as":{"stockId":3000000005433,"type":"f_as","f_tas":110395909.84920001,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015171,"name":"申万菱信医药先锋股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","stockCode":"015171","tickerId":15171,"shortName":"申万菱信医药先锋股票C","currency":"CNY","__csrcFundId":8231,"exchange":"jj","lastUpdated":"2025-01-04T00:32:16.958Z","fundCollectionId":4000050340000,"inceptionDate":"2022-03-02T16:00:00.000Z","followedNum":1,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"swlxyyxfgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":1000000000001530,"holdings":962000,"marketCap":19230368,"netValueRatio":0.0935,"quarterlyChange":-0.06368899917286963,"stock":{"stockCode":"01530","exchange":"hk","stockType":"company","tickerId":1530,"name":"三生制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":1000000000009926,"holdings":119000,"marketCap":13680250,"netValueRatio":0.0665,"quarterlyChange":0.1522123893805305,"stock":{"stockType":"company","exchange":"hk","stockCode":"09926","tickerId":9926,"name":"康方生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":1000000000001093,"holdings":1674000,"marketCap":13450330,"netValueRatio":0.0654,"quarterlyChange":0.07947805456702262,"stock":{"stockCode":"01093","exchange":"hk","stockType":"company","tickerId":1093,"name":"石药集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":2294,"holdings":200800,"marketCap":12311048,"netValueRatio":0.0599,"quarterlyChange":0.23733602421796118,"stock":{"stockCode":"002294","exchange":"sz","stockType":"company","tickerId":2294,"name":"信立泰"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":688180,"holdings":347621,"marketCap":12107639,"netValueRatio":0.0589,"quarterlyChange":0.01961358313817363,"stock":{"stockCode":"688180","tickerId":688180,"exchange":"sh","stockType":"company","name":"君实生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":1000000000001801,"holdings":158500,"marketCap":11881549,"netValueRatio":0.0578,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":1000000000009606,"holdings":44600,"marketCap":11616973,"netValueRatio":0.0565,"quarterlyChange":-0.010731052984573997,"stock":{"exchange":"hk","stockType":"company","stockCode":"09606","tickerId":9606,"name":"映恩生物-B"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":688266,"holdings":111593,"marketCap":11025388,"netValueRatio":0.0536,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":1000000000001177,"holdings":2057000,"marketCap":10697583,"netValueRatio":0.052,"quarterlyChange":-0.04692556634304246,"stock":{"stockCode":"01177","exchange":"hk","stockType":"company","tickerId":1177,"name":"中国生物制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockId":600276,"holdings":192020,"marketCap":10603344,"netValueRatio":0.0516,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}],"bondHoldings":[{"_id":"69e8f9481398d798430005f8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005433,"stockCode":"019827","stockName":"26国债01","holdings":4000,"marketCap":401056,"netValueRatio":0.002,"lastUpdated":"2026-04-22T16:37:28.850Z"}],"lastFsMetrics":{"latestTurnoverRate":10.095508908671501,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48721,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a26d866e6e40fbc4761e3b8","stockId":3000000005433,"source":"cn_info","declarationDate":"2022-02-16T16:00:00.000Z","appointmentDate":"2020-11-15T16:00:00.000Z","departureDate":"2022-02-16T16:00:00.000Z","isEmployed":false,"managerId":7001912143280,"manager":{"_id":7001912143280,"name":"孙琳","tickerId":1912143280,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801381815","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000005433,"stockCode":"005433","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":5433,"name":"申万菱信医药先锋股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-15T16:00:00.000Z","shortName":"申万菱信医药先锋股票(005433)","followedNum":11,"currency":"CNY","memoNum":0},"fundHotMetrics":{"stockId":3000000005433,"type":"f_as","f_m_f":10841315,"f_m_f_r":0.012,"f_c_f":1806885,"f_c_f_r":0.002,"f_m_a_c_f":12648200,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110395909.84920001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.2447,"managerCagr":-0.1606,"managerTotalProfit":-0.1969,"indexYearStartProfit":0.0371,"indexCagr":-0.045,"indexTotalProfit":-0.0561},{"_id":"6a26d866e6e40fbc4761e3b9","stockId":3000000005433,"source":"cn_info","declarationDate":"2022-07-18T16:00:00.000Z","appointmentDate":"2022-07-18T16:00:00.000Z","isEmployed":true,"managerId":7250806224330,"manager":{"_id":7250806224330,"name":"姚宏福","tickerId":250806224330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20124236","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005433,"stockCode":"005433","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":5433,"name":"申万菱信医药先锋股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-15T16:00:00.000Z","shortName":"申万菱信医药先锋股票(005433)","followedNum":11,"currency":"CNY","memoNum":0},"fundHotMetrics":{"stockId":3000000005433,"type":"f_as","f_m_f":10841315,"f_m_f_r":0.012,"f_c_f":1806885,"f_c_f_r":0.002,"f_m_a_c_f":12648200,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110395909.84920001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":10,"managerYearStartProfit":-0.2447,"managerCagr":-0.1837,"managerTotalProfit":-0.546,"indexYearStartProfit":0.0371,"indexCagr":0.0307,"indexTotalProfit":0.1247},{"_id":"6a26d866e6e40fbc4761e3ba","stockId":3000000005433,"source":"cn_info","declarationDate":"2023-12-18T16:00:00.000Z","appointmentDate":"2020-11-15T16:00:00.000Z","departureDate":"2023-12-18T16:00:00.000Z","isEmployed":false,"managerId":7002525203880,"manager":{"_id":7002525203880,"name":"杨扬","tickerId":2525203880,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20752221","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005433,"stockCode":"005433","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":5433,"name":"申万菱信医药先锋股票型证券投资基金","exchange":"jj","inceptionDate":"2020-11-15T16:00:00.000Z","shortName":"申万菱信医药先锋股票(005433)","followedNum":11,"currency":"CNY","memoNum":0},"fundHotMetrics":{"stockId":3000000005433,"type":"f_as","f_m_f":10841315,"f_m_f_r":0.012,"f_c_f":1806885,"f_c_f_r":0.002,"f_m_a_c_f":12648200,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-24T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110395909.84920001,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":-0.2447,"managerCagr":-0.0992,"managerTotalProfit":-0.276,"indexYearStartProfit":0.0371,"indexCagr":-0.1174,"indexTotalProfit":-0.3202}],"influencesList":[],"netValueList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3364},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3347},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.346},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3495},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3557},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3641},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3749},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3826},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.37},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3861},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3854},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3921},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3968},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4014},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3987},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3973},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.3981},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4091},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4163},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4274},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4351},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4361},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4294},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4358},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4297},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.435},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4292},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4303},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4364},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4353},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4336},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4533},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4505},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4564},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4648},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4684},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4712},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4505},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4525},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4499},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4519},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4668},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4748},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4777},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4817},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4769},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4413},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4479},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4448},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.416},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.423},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4226},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4082},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4271},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4351},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4456},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4383},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4334},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4221},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4257},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4398},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4434},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4261},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4322},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4131},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4054},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4122},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4254},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.439},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4348},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4463},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4452},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4506},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4533},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4607},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4624},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4524},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4438},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4451},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4458},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4444},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4368},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4516},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4645},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4682},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4661},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4648},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4729},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4652},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4747},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4733},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.478},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4895},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4907},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5002},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5013},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4981},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4992},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4934},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4928},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.471},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4688},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4454},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4474},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4515},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4629},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4641},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4641},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4672},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4684},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4716},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4602},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4635},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4597},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4671},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4854},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4788},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4778},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.476},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4836},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4904},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4889},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4801},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4872},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4953},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5016},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5011},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.501},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4908},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4861},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4723},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4934},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4905},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4979},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5067},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.52},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5166},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4952},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.481},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4832},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.473},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4899},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4904},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.497},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.517},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5106},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4719},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4796},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4823},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4902},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4865},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.488},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5008},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5096},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5088},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5114},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5167},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5025},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4881},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.503},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5058},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5141},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5275},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5227},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5168},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5331},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5375},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5325},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5429},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5433},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5555},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5561},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5622},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5638},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5692},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5564},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.566},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5768},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5892},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5914},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.572},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5933},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5842},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.601},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.585},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5777},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5844},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6127},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6334},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6171},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6178},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6196},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6459},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6377},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6278},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6109},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6188},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6075},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6282},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6167},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6142},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6317},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6332},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6412},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6392},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6463},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6429},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6565},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6321},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6135},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.625},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6123},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6129},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6197},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6162},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6078},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5848},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.579},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5684},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5553},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5492},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5476},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.543},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.55},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5682},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5652},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5434},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.544},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.526},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5169},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5131},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5179},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5221},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5144},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4933},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4907},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.504},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5037},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5284},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5301},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5445},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5276},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5293},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5238},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5153},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5034},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5126},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5091},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5078},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5037},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4833},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4856},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4798},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4873},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4809},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.488},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.484},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4803},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4791},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4758},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4783},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4813},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4767},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4718},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4755},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4806},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4775},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4729},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4661},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4616},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4664},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4693},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4711},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4798},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.476},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4734},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4762},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4762},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4824},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4839},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.485},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4834},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4748},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4639},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4546},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5132},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5193},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.52},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5114},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5177},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5219},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5271},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5258},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5244},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5325},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5479},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5622},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5616},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5611},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5687},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5582},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.563},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5742},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5766},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.571},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5845},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5683},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5783},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5554},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5466},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5641},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5636},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5694},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5682},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.578},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5793},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5641},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5462},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5728},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5606},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5363},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5391},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5405},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5473},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5191},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5126},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5061},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5103},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5094},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5098},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5134},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5237},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5223},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5187},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5155},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5133},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.533},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5177},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5136},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5239},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5278},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5312},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.528},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5246},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5309},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5385},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5399},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5422},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5419},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5417},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5447},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5387},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5483},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5392},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5426},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5401},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5584},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5644},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5826},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5792},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.58},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5742},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5792},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5688},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5695},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5834},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5868},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5712},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.564},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5687},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5566},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.562},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5566},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5811},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.589},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5671},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5587},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.572},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5869},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6066},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6108},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6055},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.586},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5803},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5643},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5649},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5565},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5524},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5615},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5571},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5729},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5927},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5774},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5616},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5605},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.559},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5612},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5572},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5325},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5342},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5391},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5552},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5417},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.572},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5781},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.6417},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5804},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5163},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.479},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4564},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4509},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4323},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.434},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4437},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4383},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4458},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4549},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4589},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4554},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.459},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4605},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4726},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4675},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4653},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4615},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4713},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4657},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4627},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.464},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4658},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.468},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4775},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4874},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4939},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5025},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.508},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5077},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5131},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5301},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5345},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5371},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5478},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5443},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5417},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.522},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5308},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5272},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5313},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5037},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5054},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5059},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5039},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4994},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5096},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5171},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5118},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5108},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.502},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4917},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4917},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4971},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4905},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4763},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4744},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4746},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4951},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4773},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4908},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.4996},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5097},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5082},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5083},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5142},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5284},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5142},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5142},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5313},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5316},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5305},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5387},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5411},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.546},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.55},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5483},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000005433,"lxr_nv_fc":0.5446}],"priceMetricsList":[{"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},{"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}]}