window.pageData = {"fund":{"_id":3000000001563,"stockCode":"001563","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2015-06-30T16:00:00.000Z","setUpScale":275972000,"market":"a","tickerId":1563,"custody":"上海浦东发展银行股份有限公司","name":"华富健康文娱灵活配置混合型证券投资基金","shortName":"华富健康文娱灵活配置混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-03T16:00:00.000Z","fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富健康文娱灵活配置混合","pinyin":"hfjkwylhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"name":"卞美莹","stockType":"fund_manager","stockCode":"j101020521","exchange":"fm","tickerId":21325259570}],"hotMetrics":{"fss":{"stockId":3000000001563,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1423,"f_ins_h_s_r_c_hy":-0.6685,"f_ins_h_s_r_c_1y":-0.7317000000000001,"f_ind_h_s_r":0.8576999999999999,"f_ind_h_s_r_c_hy":0.6684999999999999,"f_ind_h_s_r_c_1y":0.7316999999999999,"f_h_a":10250,"f_h_s_a":18248,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001563,"type":"fpr","f_p_r_fys_ssc":8981,"f_p_r_fys_ssrp":0.9669265033407572,"f_p_r_m1_ssc":9270,"f_p_r_m1_ssrp":0.9557665336066458,"f_p_r_m3_ssc":9128,"f_p_r_m3_ssrp":0.9208940506190424,"f_p_r_m6_ssc":8891,"f_p_r_m6_ssrp":0.988976377952756,"f_p_r_y1_ssc":8359,"f_p_r_y1_ssrp":0.9787030390045466,"f_p_r_y2_ssc":7760,"f_p_r_y2_ssrp":0.9802809640417579,"f_p_r_y3_ssc":6984,"f_p_r_y3_ssrp":0.966919662036374,"f_p_r_y5_ssc":4426,"f_p_r_y5_ssrp":0.943728813559322,"f_cagr_p_r_fs_ssc":9232,"f_cagr_p_r_fs_ssrp":0.794713465496696,"f_p_r_y10_ssc":1406,"f_p_r_y10_ssrp":0.9594306049822064},"fp":{"stockId":3000000001563,"type":"fp","f_p_r_fys":-0.15123516825520333,"f_p_r_m1":-0.12309083601286175,"f_p_r_m3":-0.11094132029339887,"f_p_r_m6":-0.2237146415228607,"f_p_r_y1":-0.1666348357524825,"f_p_r_y3":-0.2371503496503481,"f_p_r_y5":-0.4325747724317289,"f_cagr_p_r_fs":0.00008490214163270338,"f_p_r_d1":0.00045121263395397904,"f_p_r_y2":-0.15024342745861574,"last_data_date":"2026-06-04T16:00:00.000Z","f_p_r_y10":0.0329415744839372},"ff":{"stockId":3000000001563,"type":"ff","f_m_f":2441395,"f_m_f_r":0.012,"f_c_f":406899,"f_c_f_r":0.002,"f_m_a_c_f":2848294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001563,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":0.8727,"f_nv_cr":-0.013117720230691132},"f_as":{"stockId":3000000001563,"type":"f_as","f_tas":30946851.8028,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019200,"name":"华富健康文娱灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"019200","tickerId":19200,"shortName":"华富健康文娱灵活配置混合C","currency":"CNY","__csrcFundId":4230,"lastUpdated":"2025-01-04T00:32:26.128Z","fundCollectionId":4000050370000,"inceptionDate":"2023-08-31T16:00:00.000Z","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfjkwylhpzhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":688319,"holdings":480000,"marketCap":13948800,"netValueRatio":0.0905,"quarterlyChange":0.14589905362776046,"stock":{"stockCode":"688319","tickerId":688319,"exchange":"sh","stockType":"company","name":"欧林生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":688331,"holdings":80000,"marketCap":10301600,"netValueRatio":0.0669,"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":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":2294,"holdings":163000,"marketCap":9993530,"netValueRatio":0.0649,"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":3000000001563,"stockId":688221,"holdings":500000,"marketCap":9475000,"netValueRatio":0.0615,"quarterlyChange":0.049861495844875314,"stock":{"stockCode":"688221","tickerId":688221,"exchange":"sh","stockType":"company","name":"前沿生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":301093,"holdings":100000,"marketCap":8318000,"netValueRatio":0.054,"quarterlyChange":0.6277886497064573,"stock":{"stockCode":"301093","tickerId":301093,"exchange":"sz","stockType":"company","name":"华兰股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":601089,"holdings":360000,"marketCap":8301600,"netValueRatio":0.0539,"quarterlyChange":-0.03916666666666613,"stock":{"name":"福元医药","exchange":"sh","stockType":"company","stockCode":"601089","tickerId":601089}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":2653,"holdings":150000,"marketCap":8142000,"netValueRatio":0.0528,"quarterlyChange":0.057677318784099096,"stock":{"stockCode":"002653","exchange":"sz","stockType":"company","tickerId":2653,"name":"海思科"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":688222,"holdings":300000,"marketCap":7734000,"netValueRatio":0.0502,"quarterlyChange":0.0993603411513857,"stock":{"stockCode":"688222","tickerId":688222,"exchange":"sh","stockType":"company","name":"成都先导"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":300677,"holdings":130000,"marketCap":7628400,"netValueRatio":0.0495,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockId":688488,"holdings":500000,"marketCap":7425000,"netValueRatio":0.0482,"quarterlyChange":-0.09063074096754398,"stock":{"stockCode":"688488","tickerId":688488,"exchange":"sh","stockType":"company","name":"艾迪药业"}}],"bondHoldings":[{"_id":"69e8f8d51398d79843fff9b6","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001563,"stockCode":"019827","stockName":"26国债01","holdings":10000,"marketCap":1002640,"netValueRatio":0.0065,"lastUpdated":"2026-04-22T16:35:33.716Z"}],"lastFsMetrics":{"latestTurnoverRate":15.243678124170431,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48687,"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":250,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a22e38bb668491f6397bdca","stockId":3000000001563,"source":"cn_info","declarationDate":"2019-07-19T16:00:00.000Z","appointmentDate":"2015-08-03T16:00:00.000Z","departureDate":"2019-07-18T16:00:00.000Z","isEmployed":false,"managerId":7031713140070,"manager":{"_id":7031713140070,"name":"陈启明","tickerId":31713140070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20293377","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001563,"stockCode":"001563","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":1563,"name":"华富健康文娱灵活配置混合型证券投资基金","shortName":"华富健康文娱灵活配置混合(001563)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001563,"type":"f_as","f_m_f":2441395,"f_m_f_r":0.012,"f_c_f":406899,"f_c_f_r":0.002,"f_m_a_c_f":2848294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30946851.8028,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":11,"managerYearStartProfit":-0.1512,"managerCagr":0.008,"managerTotalProfit":0.032,"indexYearStartProfit":0.0404,"indexCagr":-0.0091,"indexTotalProfit":-0.0355},{"_id":"6a22e38bb668491f6397bdcb","stockId":3000000001563,"source":"cn_info","declarationDate":"2021-11-17T16:00:00.000Z","appointmentDate":"2015-08-03T16:00:00.000Z","departureDate":"2021-11-16T16:00:00.000Z","isEmployed":false,"managerId":7071025140060,"manager":{"_id":7071025140060,"name":"高靖瑜","tickerId":71025140060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801390956","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001563,"stockCode":"001563","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":1563,"name":"华富健康文娱灵活配置混合型证券投资基金","shortName":"华富健康文娱灵活配置混合(001563)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001563,"type":"f_as","f_m_f":2441395,"f_m_f_r":0.012,"f_c_f":406899,"f_c_f_r":0.002,"f_m_a_c_f":2848294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30946851.8028,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":3,"managerYearStartProfit":-0.1512,"managerCagr":0.0595,"managerTotalProfit":0.4382,"indexYearStartProfit":0.0404,"indexCagr":0.0345,"indexTotalProfit":0.2375},{"_id":"6a22e38bb668491f6397bdcc","stockId":3000000001563,"source":"cn_info","declarationDate":"2026-04-01T16:00:00.000Z","appointmentDate":"2021-11-09T16:00:00.000Z","departureDate":"2026-03-31T16:00:00.000Z","isEmployed":false,"managerId":7121725215630,"manager":{"_id":7121725215630,"name":"廖庆阳","tickerId":121725215630,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20810220","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001563,"stockCode":"001563","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":1563,"name":"华富健康文娱灵活配置混合型证券投资基金","shortName":"华富健康文娱灵活配置混合(001563)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001563,"type":"f_as","f_m_f":2441395,"f_m_f_r":0.012,"f_c_f":406899,"f_c_f_r":0.002,"f_m_a_c_f":2848294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30946851.8028,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":4,"managerYearStartProfit":-0.1512,"managerCagr":-0.0292,"managerTotalProfit":-0.1222,"indexYearStartProfit":0.0404,"indexCagr":-0.0143,"indexTotalProfit":-0.0612},{"_id":"6a22e38bb668491f6397bdcd","stockId":3000000001563,"source":"cn_info","declarationDate":"2026-04-01T16:00:00.000Z","appointmentDate":"2026-03-31T16:00:00.000Z","isEmployed":true,"managerId":7021325259570,"manager":{"_id":7021325259570,"name":"卞美莹","tickerId":21325259570,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020521","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001563,"stockCode":"001563","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":1563,"name":"华富健康文娱灵活配置混合型证券投资基金","shortName":"华富健康文娱灵活配置混合(001563)","fundSecondLevel":"hybrid","inceptionDate":"2015-08-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001563,"type":"f_as","f_m_f":2441395,"f_m_f_r":0.012,"f_c_f":406899,"f_c_f_r":0.002,"f_m_a_c_f":2848294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-01T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":30946851.8028,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":2,"managerYearStartProfit":-0.1512,"managerCagr":-0.1756,"managerTotalProfit":-0.1756,"indexYearStartProfit":0.0404,"indexCagr":0.0643,"indexTotalProfit":0.0643}],"influencesList":[],"netValueList":[{"date":"2026-06-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8727},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8843},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8917},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9032},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9224},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9486},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9328},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9577},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9606},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9602},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9732},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9834},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9744},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9664},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9627},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9782},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9809},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9973},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9986},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9996},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9881},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0105},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0039},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9952},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9856},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9792},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9954},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9849},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9927},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0116},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9979},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0132},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0189},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.04},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0533},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0323},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.02},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0178},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.02},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0438},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0307},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0424},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0676},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0586},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9837},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9982},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9938},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.94},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9536},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9444},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.916},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9682},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9903},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0141},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9912},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0046},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.011},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0118},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0238},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0373},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0093},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0129},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9816},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9691},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9663},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0033},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0221},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0158},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0344},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0296},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0329},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0417},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0448},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0601},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0502},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0418},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0422},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0332},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0306},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0118},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.064},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0761},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0942},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1256},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1243},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1439},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1188},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1462},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1328},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1564},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1618},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1891},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2328},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2255},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2044},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2202},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1571},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1487},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0988},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0852},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0282},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.036},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0481},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0627},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0667},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.07},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0718},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0708},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.07},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0438},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0583},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0503},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0806},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1173},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1189},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1088},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1071},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1213},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1242},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1292},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1151},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1199},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1415},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1519},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1473},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1549},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1319},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1194},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0984},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1377},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1401},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1643},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.175},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2143},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2105},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1837},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1749},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.172},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1548},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1774},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1754},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1934},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2358},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2607},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2079},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2431},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2233},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2401},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2175},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1971},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2162},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2281},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2177},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2106},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2366},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.235},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1947},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.238},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2594},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3241},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3463},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3134},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3138},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3643},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3515},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3345},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3739},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3601},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3988},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3794},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3885},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3829},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3889},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3836},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3888},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4052},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4204},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4419},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3948},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4563},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4399},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4831},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4344},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4105},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4031},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4838},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.5423},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.452},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4538},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4886},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.5502},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.5412},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4994},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4419},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4556},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4241},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4564},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4068},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4067},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4321},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4385},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4804},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4709},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4627},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.418},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.4411},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3946},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3545},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3752},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3732},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3694},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3696},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.327},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.3017},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2377},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2203},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2241},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2129},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1905},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1726},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1719},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1979},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.2165},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.172},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1113},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.138},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0607},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0393},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0228},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0462},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0516},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0532},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0109},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0067},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.034},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0456},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1023},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1026},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1341},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.099},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.1047},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0941},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0503},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0472},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0584},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0788},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0215},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9884},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9137},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9077},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.887},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8995},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8936},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8915},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8709},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8366},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8458},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8343},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8444},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8505},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8355},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8474},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8557},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8551},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.875},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.878},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8678},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8734},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8633},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8914},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8825},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9062},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8882},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8454},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8447},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.842},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8567},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8578},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8229},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8006},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7557},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7538},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7412},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8606},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8844},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8752},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8454},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8371},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8313},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8176},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8182},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8338},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8449},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8742},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8769},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8703},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.856},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.859},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8511},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8625},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8818},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8869},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8865},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8947},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8644},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8579},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.837},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8305},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8591},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8661},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8642},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.862},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8933},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8793},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8588},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8402},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8702},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8576},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8412},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8646},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8482},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8583},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8489},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8563},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8309},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8359},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8373},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8321},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8421},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8514},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8432},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8361},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8156},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8216},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8316},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8019},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7993},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8242},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8226},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.819},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8136},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8247},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.837},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8463},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8666},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8726},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8748},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8749},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8865},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8819},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.924},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9117},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9227},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.904},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9545},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9503},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9732},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9688},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.95},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.953},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9443},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9402},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.927},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9438},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9496},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9309},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9272},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9369},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9201},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9231},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8975},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9423},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.936},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.912},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9077},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9329},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9551},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9894},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9903},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9896},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9627},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9586},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.938},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9327},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9032},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8789},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9074},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8994},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9048},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9264},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9147},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9089},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.908},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9258},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9272},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9134},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8766},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8722},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8777},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8966},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8807},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9319},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9522},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0711},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9612},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8539},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8065},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7797},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.778},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7728},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.7921},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8123},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8139},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8193},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8234},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.832},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8141},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8123},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8147},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8329},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8262},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8239},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8227},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8263},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8311},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8295},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8299},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8297},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8293},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8353},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.835},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8485},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8604},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8677},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8476},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.84},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8478},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8496},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8432},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8518},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8566},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8612},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8482},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8607},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8606},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8691},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8223},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.835},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8398},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8435},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8483},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.8677},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.908},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9011},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9197},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9176},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9125},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9222},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9445},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9139},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9088},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9213},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9287},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9698},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9272},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9406},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9636},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.976},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9706},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9706},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9817},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0042},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.98},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9983},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.023},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0099},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":0.9999},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.012},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0266},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0171},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0423},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0265},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001563,"lxr_nv_fc":1.0275}],"priceMetricsList":[{"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}]}