window.pageData = {"fund":{"_id":3000000004223,"stockCode":"004223","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2017-03-26T16:00:00.000Z","setUpScale":200095000,"market":"a","tickerId":4223,"custody":"广州农村商业银行股份有限公司","name":"金信多策略精选灵活配置混合型证券投资基金","shortName":"金信多策略精选混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-06-07T16:00:00.000Z","fundCollectionId":4000051080000,"currency":"CNY","masterFundShortName":"金信多策略精选混合","pinyin":"jxdcljxlhpzhhxzqtzjj","memoNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51080000","tickerId":51080000,"name":"金信基金管理有限公司"},"managers":[{"name":"谭智汨","stockType":"fund_manager","stockCode":"j101020230","exchange":"fm","tickerId":202613252230}],"hotMetrics":{"fss":{"stockId":3000000004223,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.13006,"f_ins_h_s_r_c_hy":-0.0008559999999999957,"f_ins_h_s_r_c_1y":-0.05062699999999998,"f_ind_h_s_r":0.86994,"f_ind_h_s_r_c_hy":0.0008560000000000789,"f_ind_h_s_r_c_1y":0.05062700000000009,"f_h_a":2525,"f_h_s_a":7762,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000004223,"type":"fpr","f_p_r_fys_ssc":8977,"f_p_r_fys_ssrp":0.2501114081996435,"f_p_r_m1_ssc":9298,"f_p_r_m1_ssrp":0.16198773797999355,"f_p_r_m3_ssc":9139,"f_p_r_m3_ssrp":0.11468592689866491,"f_p_r_m6_ssc":8896,"f_p_r_m6_ssrp":0.2327150084317032,"f_p_r_y1_ssc":8395,"f_p_r_y1_ssrp":0.20240648081963308,"f_p_r_y2_ssc":7791,"f_p_r_y2_ssrp":0.09537869062901155,"f_p_r_y3_ssc":7012,"f_p_r_y3_ssrp":0.1561831407787762,"f_p_r_y5_ssc":4474,"f_p_r_y5_ssrp":0.07578806170355466,"f_cagr_p_r_fs_ssc":9239,"f_cagr_p_r_fs_ssrp":0.1392076206971206},"fp":{"stockId":3000000004223,"type":"fp","f_p_r_fys":0.2295704872300519,"f_p_r_m1":0.11268770402611561,"f_p_r_m3":0.4101941747572828,"f_p_r_m6":0.29680921219499834,"f_p_r_y1":0.7323304194619515,"f_p_r_y3":0.7502622233321659,"f_p_r_y5":0.9841463128776551,"f_cagr_p_r_fs":0.18297361926254907,"f_p_r_d1":0.002431646996026382,"f_p_r_y2":1.4372199447039797,"last_data_date":"2026-06-16T16:00:00.000Z","f_i_d":"2017-06-07T16:00:00.000Z"},"ff":{"stockId":3000000004223,"type":"ff","f_m_f":110927,"f_m_f_r":0.012,"f_c_f":13865,"f_c_f_r":0.0015,"f_m_a_c_f":124792,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135},"f_nlacan":{"stockId":3000000004223,"type":"f_nlacan","f_nv_d":"2026-06-16T16:00:00.000Z","f_nv":2.5564,"f_nv_cr":0.025390076611447654},"f_as":{"stockId":3000000004223,"type":"f_as","f_tas":12165989.3487,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020592,"name":"金信多策略精选灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"020592","tickerId":20592,"shortName":"金信多策略精选混合C","currency":"CNY","__csrcFundId":1777,"exchange":"jj","masterFundFlag":null,"indexFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2025-01-04T00:32:29.400Z","inceptionDate":"2024-01-16T16:00:00.000Z","fundCollectionId":4000051080000,"pinyin":"jxdcljxlhpzhhxzqtzjj","followedNum":0}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":301021,"holdings":23000,"marketCap":1188870,"netValueRatio":0.0675,"quarterlyChange":0.06248715313463493,"stock":{"stockCode":"301021","tickerId":301021,"exchange":"sz","stockType":"company","name":"英诺激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":688262,"holdings":32800,"marketCap":1076168,"netValueRatio":0.0611,"quarterlyChange":0.08105436573311375,"stock":{"stockCode":"688262","tickerId":688262,"exchange":"sh","stockType":"company","name":"国芯科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":2222,"holdings":13000,"marketCap":884260,"netValueRatio":0.0502,"quarterlyChange":0.20731274405395816,"stock":{"stockCode":"002222","exchange":"sz","stockType":"company","tickerId":2222,"name":"福晶科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":300731,"holdings":11400,"marketCap":749778,"netValueRatio":0.0426,"quarterlyChange":0.16986837424404144,"stock":{"stockCode":"300731","exchange":"sz","stockType":"company","tickerId":300731,"name":"科创新源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":688027,"holdings":1400,"marketCap":746060,"netValueRatio":0.0423,"quarterlyChange":0.05778201234641411,"stock":{"stockCode":"688027","tickerId":688027,"exchange":"sh","stockType":"company","name":"国盾量子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":300602,"holdings":24000,"marketCap":713280,"netValueRatio":0.0405,"quarterlyChange":-0.1037394451145961,"stock":{"stockCode":"300602","exchange":"sz","stockType":"company","tickerId":300602,"name":"飞荣达"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":300395,"holdings":7500,"marketCap":685500,"netValueRatio":0.0389,"quarterlyChange":-0.08873379860418706,"stock":{"stockCode":"300395","exchange":"sz","stockType":"company","tickerId":300395,"name":"菲利华"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":300243,"holdings":49000,"marketCap":621320,"netValueRatio":0.0353,"quarterlyChange":0.21572387344199373,"stock":{"stockCode":"300243","exchange":"sz","stockType":"company","tickerId":300243,"name":"瑞丰高材"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":300548,"holdings":4000,"marketCap":612600,"netValueRatio":0.0348,"quarterlyChange":0.07852112676056344,"stock":{"stockCode":"300548","exchange":"sz","stockType":"company","tickerId":300548,"name":"长芯博创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000004223,"stockId":688498,"holdings":600,"marketCap":603264,"netValueRatio":0.0342,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}}],"bondHoldings":[{"_id":"696b1564f95d43822f77af18","date":"2025-12-30T16:00:00.000Z","fundId":3000000004223,"stockCode":"019766","stockName":"25国债01","holdings":13000,"marketCap":1314501,"netValueRatio":0.0409,"lastUpdated":"2026-01-17T04:51:48.169Z","declarationDate":"2026-01-16T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":10.480651838419186,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48759,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a32b6f684151fa524314572","stockId":3000000004223,"source":"cn_info","declarationDate":"2019-09-02T16:00:00.000Z","appointmentDate":"2017-06-07T16:00:00.000Z","departureDate":"2019-09-01T16:00:00.000Z","isEmployed":false,"managerId":7002012168620,"manager":{"_id":7002012168620,"name":"唐雷","tickerId":2012168620,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20467610","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004223,"stockCode":"004223","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":4223,"name":"金信多策略精选灵活配置混合型证券投资基金","shortName":"金信多策略精选混合(004223)","fundSecondLevel":"hybrid","inceptionDate":"2017-06-07T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000004223,"type":"f_as","f_m_f":110927,"f_m_f_r":0.012,"f_c_f":13865,"f_c_f_r":0.0015,"f_m_a_c_f":124792,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":12165989.3487,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":2,"managerYearStartProfit":0.2296,"managerCagr":0.2138,"managerTotalProfit":0.5416,"indexYearStartProfit":0.0651,"indexCagr":0.0353,"indexTotalProfit":0.0807},{"_id":"6a32b6f684151fa524314573","stockId":3000000004223,"source":"cn_info","declarationDate":"2020-07-08T16:00:00.000Z","appointmentDate":"2019-09-01T16:00:00.000Z","departureDate":"2020-07-06T16:00:00.000Z","isEmployed":false,"managerId":7071006198490,"manager":{"_id":7071006198490,"name":"高俊芳","tickerId":71006198490,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801619548","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000004223,"stockCode":"004223","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":4223,"name":"金信多策略精选灵活配置混合型证券投资基金","shortName":"金信多策略精选混合(004223)","fundSecondLevel":"hybrid","inceptionDate":"2017-06-07T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000004223,"type":"f_as","f_m_f":110927,"f_m_f_r":0.012,"f_c_f":13865,"f_c_f_r":0.0015,"f_m_a_c_f":124792,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":12165989.3487,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":0.2296,"managerCagr":0.2461,"managerTotalProfit":0.2461,"indexYearStartProfit":0.0651,"indexCagr":0.2208,"indexTotalProfit":0.2208},{"_id":"6a32b6f684151fa524314574","stockId":3000000004223,"source":"cn_info","declarationDate":"2025-04-09T16:00:00.000Z","appointmentDate":"2025-04-09T16:00:00.000Z","isEmployed":true,"managerId":7202613252230,"manager":{"_id":7202613252230,"name":"谭智汨","tickerId":202613252230,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020230","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000004223,"stockCode":"004223","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":4223,"name":"金信多策略精选灵活配置混合型证券投资基金","shortName":"金信多策略精选混合(004223)","fundSecondLevel":"hybrid","inceptionDate":"2017-06-07T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000004223,"type":"f_as","f_m_f":110927,"f_m_f_r":0.012,"f_c_f":13865,"f_c_f_r":0.0015,"f_m_a_c_f":124792,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":12165989.3487,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":0.2296,"managerCagr":0.6727,"managerTotalProfit":0.8402,"indexYearStartProfit":0.0651,"indexCagr":0.2641,"indexTotalProfit":0.3203},{"_id":"6a32b6f684151fa524314575","stockId":3000000004223,"source":"cn_info","declarationDate":"2025-04-23T16:00:00.000Z","appointmentDate":"2020-05-20T16:00:00.000Z","departureDate":"2025-04-23T16:00:00.000Z","isEmployed":false,"managerId":7121810162560,"manager":{"_id":7121810162560,"name":"刘榕俊","tickerId":121810162560,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801405224","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000004223,"stockCode":"004223","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"exchange":"jj","tickerId":4223,"name":"金信多策略精选灵活配置混合型证券投资基金","shortName":"金信多策略精选混合(004223)","fundSecondLevel":"hybrid","inceptionDate":"2017-06-07T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000004223,"type":"f_as","f_m_f":110927,"f_m_f_r":0.012,"f_c_f":13865,"f_c_f_r":0.0015,"f_m_a_c_f":124792,"f_m_a_c_f_r":0.0135,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.0135,"f_tas":12165989.3487,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":11,"managerYearStartProfit":0.2296,"managerCagr":0.0999,"managerTotalProfit":0.598,"indexYearStartProfit":0.0651,"indexCagr":-0.0068,"indexTotalProfit":-0.0331}],"influencesList":[],"netValueList":[{"date":"2026-06-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.5564},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.4931},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.4009},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.262},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3374},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3341},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3787},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2826},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3456},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3957},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3367},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2702},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1928},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2659},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3527},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2559},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2873},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3576},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3378},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.266},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.4281},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3647},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.312},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2975},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.354},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3986},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3368},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3198},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.26},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2642},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1915},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1199},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1232},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0918},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1233},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1123},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.129},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1717},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1098},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1291},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1242},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0618},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9895},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9786},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9386},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9179},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8951},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8772},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7743},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7577},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7405},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7848},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7523},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8045},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7967},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7656},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8014},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7707},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7077},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7925},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7905},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8476},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8128},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.893},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9014},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.937},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9573},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9642},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9014},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9522},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9752},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9388},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9453},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0314},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0289},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0449},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0015},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9992},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0395},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0582},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9984},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0351},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0508},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.972},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9957},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0669},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1009},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0143},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0951},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0823},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1311},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1544},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1036},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1569},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1156},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0913},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0824},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1561},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1471},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.218},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.3283},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.233},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.2471},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1355},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0796},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0825},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1188},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1046},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0791},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0836},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0928},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.111},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1142},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.081},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0426},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0034},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.962},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9655},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9713},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.913},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9373},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9657},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9287},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.958},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.932},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9278},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8684},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8454},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8354},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8534},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8639},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8498},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8246},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8187},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8169},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.784},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7512},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8068},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8101},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8395},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8561},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8283},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8761},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8396},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8478},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8738},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8976},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9135},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8746},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8807},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9259},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9315},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9661},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0138},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9878},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9952},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9694},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9057},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9357},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.938},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8801},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8475},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9132},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9473},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9262},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0153},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0081},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0698},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.052},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.053},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0152},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1031},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0842},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0895},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.1166},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0712},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0915},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0823},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0644},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0304},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0441},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0508},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9936},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.987},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9983},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.003},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9431},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.992},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0086},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0748},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0633},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.078},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0447},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0659},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0836},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0317},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9796},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":2.0015},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9994},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9968},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.9153},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8458},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8735},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8342},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.8319},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7863},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7753},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7867},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7531},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7201},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6911},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7057},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6874},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7178},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6991},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6746},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.662},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6462},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6525},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6675},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6493},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6573},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6214},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6054},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5951},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5792},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5832},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5834},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5925},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5538},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.564},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5702},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5589},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5853},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5882},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5601},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5501},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5677},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5362},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4888},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4732},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4889},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4905},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4757},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4896},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4794},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5064},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5052},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4936},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5221},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.514},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5143},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4808},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4694},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4654},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4987},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4777},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4862},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5096},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4992},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5096},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5315},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5425},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5345},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5294},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5177},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5601},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5697},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5871},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5373},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5719},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5548},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5661},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.507},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4771},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4673},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4843},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4748},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4905},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4644},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4792},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4326},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4295},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4214},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4466},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4575},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4391},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3892},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3346},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2923},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2991},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5049},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.548},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5389},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5477},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5394},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5657},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5558},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5461},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5849},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5814},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6345},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6528},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6708},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6622},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6575},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6288},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6856},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6841},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6902},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6861},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6892},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.649},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6249},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5975},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6087},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7098},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7393},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7274},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7317},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.7347},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6656},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6477},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5723},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6071},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5868},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5738},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6211},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5962},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.6095},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5799},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5634},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5068},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4506},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5033},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4619},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4785},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4789},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4438},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4437},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4252},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4182},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4402},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3741},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3716},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3848},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3778},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3728},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3267},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3442},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3886},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4365},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4998},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4932},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5129},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4632},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4542},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4417},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4734},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.433},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3887},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3583},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3838},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4129},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4475},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4533},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4384},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4156},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4304},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4198},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3992},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4146},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4286},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3925},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3626},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.366},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3254},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3509},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3595},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4149},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4065},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3846},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3329},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3822},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4301},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4783},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4798},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.5071},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.4195},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3816},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3492},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3435},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2768},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2479},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3202},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.319},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2903},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3011},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2959},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2836},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2853},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2974},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3239},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2809},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2121},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.1796},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.1841},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2136},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.1357},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.1808},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.2347},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.3043},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.1373},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9921},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9355},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9023},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8957},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8752},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8688},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8614},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8545},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.854},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.866},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8704},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8758},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8517},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8593},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8848},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8845},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8983},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8875},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9185},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8866},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8754},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8799},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8963},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8916},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8864},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8941},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8947},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.911},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9186},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.912},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9007},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9022},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.8956},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.905},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9098},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9202},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9211},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9052},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9498},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9771},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9817},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9422},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9388},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9372},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9215},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9334},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.937},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9714},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9579},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9457},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9583},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9834},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9584},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9749},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9841},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9671},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.965},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9235},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9475},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9415},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9627},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9813},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9922},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.988},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9881},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9691},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9887},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9536},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":0.9819},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.0286},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.0302},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000004223,"lxr_nv_fc":1.0494}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"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}]}