window.pageData = {"fund":{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-15T16:00:00.000Z","setUpScale":3963060000,"market":"a","tickerId":5303,"custody":"中国建设银行股份有限公司","name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票 A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundShortName":"嘉实医药健康股票","pinyin":"jsyyjkgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50080000","tickerId":50080000,"name":"嘉实基金管理有限公司"},"managers":[{"name":"郝淼","stockType":"fund_manager","stockCode":"db20663532","exchange":"fm","tickerId":813199150},{"name":"孙晓晖","stockType":"fund_manager","stockCode":"j101020235","exchange":"fm","tickerId":192408253030}],"hotMetrics":{"fss":{"stockId":3000000005303,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0003,"f_ins_h_s_r_c_hy":-0.00020000000000000004,"f_ins_h_s_r_c_1y":-0.1136,"f_ind_h_s_r":0.9997,"f_ind_h_s_r_c_hy":0.00019999999999997797,"f_ind_h_s_r_c_1y":0.11360000000000003,"f_h_a":31028,"f_h_s_a":15369,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000005303,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.78557294477424,"f_p_r_m1_ssc":5889,"f_p_r_m1_ssrp":0.8220108695652174,"f_p_r_m3_ssc":5705,"f_p_r_m3_ssrp":0.6127279102384292,"f_p_r_m6_ssc":5477,"f_p_r_m6_ssrp":0.8329072315558802,"f_p_r_y1_ssc":4741,"f_p_r_y1_ssrp":0.8312236286919831,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.8193476442709785,"f_p_r_y3_ssc":2918,"f_p_r_y3_ssrp":0.8093932122043195,"f_p_r_y5_ssc":1810,"f_p_r_y5_ssrp":0.8977335544499724,"f_cagr_p_r_fs_ssc":5993,"f_cagr_p_r_fs_ssrp":0.5841121495327103},"fp":{"stockId":3000000005303,"type":"fp","f_p_r_fys":-0.06736204183905359,"f_p_r_m1":-0.10581596737247889,"f_p_r_m3":-0.0435640014342058,"f_p_r_m6":-0.10230523304728245,"f_p_r_y1":-0.027110813932284095,"f_p_r_y3":-0.0016841317365281494,"f_p_r_y5":-0.40969276730719595,"f_cagr_p_r_fs":0.0567382313728626,"f_p_r_d1":-0.00042964554242763686,"f_p_r_y2":0.1353479463715681,"last_data_date":"2026-06-11T16:00:00.000Z"},"ff":{"stockId":3000000005303,"type":"ff","f_m_f":7094025,"f_m_f_r":0.012,"f_c_f":1182337,"f_c_f_r":0.002,"f_m_a_c_f":8276362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000005303,"type":"f_nlacan","f_nv_d":"2026-06-11T16:00:00.000Z","f_nv":1.6005,"f_nv_cr":0.026553781027516044},"f_as":{"stockId":3000000005303,"type":"f_as","f_tas":671169664.2816,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000005304,"stockCode":"005304","stockType":"fund","areaCode":"cn","followedNum":13,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2017-11-15T16:00:00.000Z","setUpScale":3963060000,"market":"a","tickerId":5304,"custody":"中国建设银行股份有限公司","name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票 C","fundSecondLevel":"company","__csrcFundId":4888,"fundStatus":"normal","lastUpdated":"2025-01-04T00:31:56.473Z","inceptionDate":"2017-12-03T16:00:00.000Z","fundCollectionId":4000050080000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jsyyjkgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":603259,"holdings":872934,"marketCap":85634825,"netValueRatio":0.0973,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":1000000000001801,"holdings":1068000,"marketCap":80059901,"netValueRatio":0.0909,"quarterlyChange":0.11344262295081897,"stock":{"stockCode":"01801","exchange":"hk","stockType":"company","tickerId":1801,"name":"信达生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688131,"holdings":1096726,"marketCap":76014079,"netValueRatio":0.0863,"quarterlyChange":-0.03842952275249811,"stock":{"stockCode":"688131","tickerId":688131,"exchange":"sh","stockType":"company","name":"皓元医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688617,"holdings":278645,"marketCap":69658463,"netValueRatio":0.0791,"quarterlyChange":0.027623628067579897,"stock":{"stockCode":"688617","tickerId":688617,"exchange":"sh","stockType":"company","name":"惠泰医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":600276,"holdings":1185714,"marketCap":65475127,"netValueRatio":0.0744,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":300347,"holdings":806584,"marketCap":43418416,"netValueRatio":0.0493,"quarterlyChange":-0.050617283950616376,"stock":{"stockCode":"300347","exchange":"sz","stockType":"company","tickerId":300347,"name":"泰格医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688266,"holdings":401264,"marketCap":39644883,"netValueRatio":0.045,"quarterlyChange":0.06580366774541457,"stock":{"stockCode":"688266","tickerId":688266,"exchange":"sh","stockType":"company","name":"泽璟制药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688710,"holdings":551004,"marketCap":39121284,"netValueRatio":0.0444,"quarterlyChange":0.6081540203850515,"stock":{"name":"益诺思","exchange":"sh","stockType":"company","stockCode":"688710","tickerId":688710}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":688114,"holdings":603071,"marketCap":29659031,"netValueRatio":0.0337,"quarterlyChange":-0.19058591178406847,"stock":{"name":"华大智造","exchange":"sh","stockType":"company","stockCode":"688114","tickerId":688114}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockId":1000000000003759,"holdings":1150300,"marketCap":19114671,"netValueRatio":0.0217,"quarterlyChange":-0.03930576824910603,"stock":{"stockCode":"03759","tickerId":3759,"exchange":"hk","stockType":"company","name":"康龙化成"}}],"bondHoldings":[{"_id":"69e8f9431398d7984300056e","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000005303,"stockCode":"250008","stockName":"25附息国债08","holdings":500000,"marketCap":50663726,"netValueRatio":0.0575,"lastUpdated":"2026-04-22T16:37:23.763Z"}],"lastFsMetrics":{"latestTurnoverRate":1.0520574371573204,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48718,"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":252,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a2c1e2aadcf03e0188988ed","stockId":3000000005303,"source":"cn_info","declarationDate":"2018-12-10T16:00:00.000Z","appointmentDate":"2017-12-03T16:00:00.000Z","departureDate":"2018-12-10T16:00:00.000Z","isEmployed":false,"managerId":7031916062080,"manager":{"_id":7031916062080,"name":"陈少平","tickerId":31916062080,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801352487","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"exchange":"jj","tickerId":5303,"name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票(005303)","fundSecondLevel":"company","inceptionDate":"2017-12-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005303,"type":"f_as","f_m_f":7094025,"f_m_f_r":0.012,"f_c_f":1182337,"f_c_f_r":0.002,"f_m_a_c_f":8276362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":671169664.2816,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":-0.0674,"managerCagr":-0.1574,"managerTotalProfit":-0.1602,"indexYearStartProfit":0.0318,"indexCagr":-0.2101,"indexTotalProfit":-0.2138},{"_id":"6a2c1e2aadcf03e0188988ee","stockId":3000000005303,"source":"cn_info","declarationDate":"2021-08-10T16:00:00.000Z","appointmentDate":"2017-12-03T16:00:00.000Z","departureDate":"2021-08-10T16:00:00.000Z","isEmployed":false,"managerId":7002525150440,"manager":{"_id":7002525150440,"name":"颜媛","tickerId":2525150440,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801394840","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"exchange":"jj","tickerId":5303,"name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票(005303)","fundSecondLevel":"company","inceptionDate":"2017-12-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005303,"type":"f_as","f_m_f":7094025,"f_m_f_r":0.012,"f_c_f":1182337,"f_c_f_r":0.002,"f_m_a_c_f":8276362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":671169664.2816,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":-0.0674,"managerCagr":0.2936,"managerTotalProfit":1.5831,"indexYearStartProfit":0.0318,"indexCagr":0.0619,"indexTotalProfit":0.248},{"_id":"6a2c1e2aadcf03e0188988ef","stockId":3000000005303,"source":"cn_info","declarationDate":"2021-08-10T16:00:00.000Z","appointmentDate":"2021-08-10T16:00:00.000Z","isEmployed":true,"managerId":7000813199150,"manager":{"_id":7000813199150,"name":"郝淼","tickerId":813199150,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20663532","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"exchange":"jj","tickerId":5303,"name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票(005303)","fundSecondLevel":"company","inceptionDate":"2017-12-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005303,"type":"f_as","f_m_f":7094025,"f_m_f_r":0.012,"f_c_f":1182337,"f_c_f_r":0.002,"f_m_a_c_f":8276362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":671169664.2816,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":10,"managerYearStartProfit":-0.0674,"managerCagr":-0.0942,"managerTotalProfit":-0.3804,"indexYearStartProfit":0.0318,"indexCagr":-0.01,"indexTotalProfit":-0.0475},{"_id":"6a2c1e2aadcf03e0188988f0","stockId":3000000005303,"source":"cn_info","declarationDate":"2025-04-10T16:00:00.000Z","appointmentDate":"2025-04-10T16:00:00.000Z","isEmployed":true,"managerId":7192408253030,"manager":{"_id":7192408253030,"name":"孙晓晖","tickerId":192408253030,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020235","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000005303,"stockCode":"005303","stockType":"fund","areaCode":"cn","followedNum":34,"blackenedNum":0,"exchange":"jj","tickerId":5303,"name":"嘉实医药健康股票型证券投资基金","shortName":"嘉实医药健康股票(005303)","fundSecondLevel":"company","inceptionDate":"2017-12-03T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000005303,"type":"f_as","f_m_f":7094025,"f_m_f_r":0.012,"f_c_f":1182337,"f_c_f_r":0.002,"f_m_a_c_f":8276362,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":671169664.2816,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":2,"managerYearStartProfit":-0.0674,"managerCagr":0.1153,"managerTotalProfit":0.1362,"indexYearStartProfit":0.0318,"indexCagr":0.2299,"indexTotalProfit":0.2738}],"influencesList":[],"netValueList":[{"date":"2026-06-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6005},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5591},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5605},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5327},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5343},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5851},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5884},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6084},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6251},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6465},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6591},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6396},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6792},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6807},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6851},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7023},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.722},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7016},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6893},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6979},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7223},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7266},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7711},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7899},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7857},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7708},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.804},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7914},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8034},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8036},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8058},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.788},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7825},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7797},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8195},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8056},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8247},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8252},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8636},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8618},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8386},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8165},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8346},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8087},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8159},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7881},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7922},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8232},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8303},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7424},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7259},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7254},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.647},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6602},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.639},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5764},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6427},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6631},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7039},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6917},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6975},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6755},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6734},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6882},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7045},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6588},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6815},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6372},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6233},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6469},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7069},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7617},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7421},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7724},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7695},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7889},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8181},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8266},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8301},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.803},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7805},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.776},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7753},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7531},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7252},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7804},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.79},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7991},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8262},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8415},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.865},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8483},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8569},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.853},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8816},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.908},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.924},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9357},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.947},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9105},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9124},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8729},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8663},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8185},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8035},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7161},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7224},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7384},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.753},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7617},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7534},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7507},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7517},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7664},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7434},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7506},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7216},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7452},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7829},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7568},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7614},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.757},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7692},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7816},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7775},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7659},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7752},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8129},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8063},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8092},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8198},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8045},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7917},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7615},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8106},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.81},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8255},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8344},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8775},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8975},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8555},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.837},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8489},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8295},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8601},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8579},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8509},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8915},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.899},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8532},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8967},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8905},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9202},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9221},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9005},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9084},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9311},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9025},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8721},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9118},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8948},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8512},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.91},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9627},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.017},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.0276},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9774},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9769},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.0166},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9956},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.963},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.0016},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9652},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9975},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9992},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9977},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9883},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9897},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9915},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9865},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.031},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.025},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9512},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.0372},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.0069},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":2.0146},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.939},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8745},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8856},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9432},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9849},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.944},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9269},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.907},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9238},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9673},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9378},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9111},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9144},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8489},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8583},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8308},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8222},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8565},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.864},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8297},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8414},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8651},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8768},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.9083},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.8403},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7994},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.797},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7803},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7737},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7789},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7842},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7709},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7246},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7316},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.7132},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6856},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6409},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6432},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6297},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6189},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.648},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6372},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6022},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6196},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5948},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.561},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5596},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5867},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5726},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5478},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5367},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5405},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5607},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5667},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6119},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.615},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6451},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6124},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6186},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.6004},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5637},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5604},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.583},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5394},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5211},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5016},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4588},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4627},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4466},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.47},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4633},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4729},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4544},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4183},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4143},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4077},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4069},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4059},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3898},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4211},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4188},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4186},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.436},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4359},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4223},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4196},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4285},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4438},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4316},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4606},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.424},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3905},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3944},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3934},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4117},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4175},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4087},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3845},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3421},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3406},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3247},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4753},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4922},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4901},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4324},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4409},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.449},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3857},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3856},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3942},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3954},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4283},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4359},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4318},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4093},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4096},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3799},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3855},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3976},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3959},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3965},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4105},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.393},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3974},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3914},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3778},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4051},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3991},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.375},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.398},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4213},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3922},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3734},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.367},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.385},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3829},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3613},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3624},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3575},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3646},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3596},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3468},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3294},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3356},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3321},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.324},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3288},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3348},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.332},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3228},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3079},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.316},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3305},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2942},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2886},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2973},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3066},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3191},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3336},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3262},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3396},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3626},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3807},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3762},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3685},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.378},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3839},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3707},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3815},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3791},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3802},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3787},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3862},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4085},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4413},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4234},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4195},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4196},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4238},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4046},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4089},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4194},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4188},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4098},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3922},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4093},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.39},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3799},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3798},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4307},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.437},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4014},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.389},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4111},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4328},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4578},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4679},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4589},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4529},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4548},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4263},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4415},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4132},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3949},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3901},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3999},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4101},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4483},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.445},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4266},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4369},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4342},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4255},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4177},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3765},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3889},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4018},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4343},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4324},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4816},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.4777},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5891},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.5011},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3803},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3106},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2566},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.243},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2102},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2219},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2336},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2322},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2313},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2445},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2702},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2672},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2793},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2901},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3099},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3031},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2908},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2812},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2985},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2862},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.27},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2785},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2744},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2844},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2939},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3004},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2981},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3143},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3221},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3234},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3176},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3347},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3396},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3267},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3389},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3322},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3352},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3199},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3155},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3113},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3177},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.259},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2711},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2929},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2952},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.307},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3202},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3672},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3529},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3496},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3405},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3234},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3273},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3335},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3266},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3077},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.314},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3054},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3363},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.2949},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3134},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3305},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3411},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3291},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3292},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3391},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3604},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3376},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3423},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3584},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3538},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3705},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3824},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000005303,"lxr_nv_fc":1.3903}],"priceMetricsList":[{"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},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2}]}