window.pageData = {"fund":{"_id":3000000006081,"stockCode":"006081","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-01T16:00:00.000Z","setUpScale":391347000,"market":"a","tickerId":6081,"custody":"中国工商银行股份有限公司","name":"海富通电子信息传媒产业股票型证券投资基金","shortName":"海富通电子信息传媒产业股票A","fundSecondLevel":"company","fundStatus":"normal","inceptionDate":"2018-12-25T16:00:00.000Z","fundCollectionId":4000050250000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hftdzxxcmcygpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50250000","tickerId":50250000,"name":"海富通基金管理有限公司"},"managers":[{"name":"吴昊","stockType":"fund_manager","stockCode":"8801394996","exchange":"fm","tickerId":2308150010}],"hotMetrics":{"fss":{"stockId":3000000006081,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":5813,"f_h_s_a":18591,"f_ind_h_s_r_c_1y":0.7682,"f_ind_h_s_r_c_hy":0.4104,"f_ins_h_s_r_c_1y":-0.7681999999999999,"f_ins_h_s_r_c_hy":-0.4104,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000006081,"type":"fpr","f_p_r_fys_ssc":5552,"f_p_r_fys_ssrp":0.016033147180688163,"f_p_r_m1_ssc":5944,"f_p_r_m1_ssrp":0.03499915867407034,"f_p_r_m3_ssc":5768,"f_p_r_m3_ssrp":0.01647303624067973,"f_p_r_m6_ssc":5525,"f_p_r_m6_ssrp":0.01955104996379435,"f_p_r_y1_ssc":4814,"f_p_r_y1_ssrp":0.003947641803448992,"f_p_r_y2_ssc":3627,"f_p_r_y2_ssrp":0.026475455046883617,"f_p_r_y3_ssc":2930,"f_p_r_y3_ssrp":0.052919085011949474,"f_p_r_y5_ssc":1858,"f_p_r_y5_ssrp":0.01830910070005385,"f_cagr_p_r_fs_ssc":6046,"f_cagr_p_r_fs_ssrp":0.1488833746898263},"fp":{"stockId":3000000006081,"type":"fp","f_p_r_fys":1.0398713826366572,"f_p_r_m1":0.2812641375298901,"f_p_r_m3":0.9873690541827469,"f_p_r_m6":0.9940655803661249,"f_p_r_y1":2.7019746977265306,"f_p_r_y3":1.6263496058819649,"f_cagr_p_r_fs":0.31742445297257427,"f_p_r_d1":-0.006304426705370125,"f_p_r_y2":3.0058597696504368,"f_p_r_y5":1.7245241530955826,"last_data_date":"2026-06-29T16:00:00.000Z","f_i_d":"2018-12-25T16:00:00.000Z"},"ff":{"stockId":3000000006081,"type":"ff","f_m_f":3934538,"f_m_f_r":0.012,"f_c_f":655756,"f_c_f_r":0.002,"f_m_a_c_f":4590294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006081,"type":"f_nlacan","f_nv_d":"2026-06-29T16:00:00.000Z","f_nv":7.93,"f_nv_cr":0.04178982908340867},"f_as":{"stockId":3000000006081,"type":"f_as","f_tas":61011390.7956,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006080,"stockCode":"006080","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-11-01T16:00:00.000Z","setUpScale":391347000,"market":"a","tickerId":6080,"custody":"中国工商银行股份有限公司","name":"海富通电子信息传媒产业股票型证券投资基金","shortName":"海富通电子信息传媒产业股票(006080)","fundSecondLevel":"company","__csrcFundId":5844,"fundStatus":"normal","lastUpdated":"2026-04-30T19:59:38.265Z","masterFundFlag":1,"inceptionDate":"2018-12-25T16:00:00.000Z","fundCollectionId":4000050250000,"currency":"CNY","masterFundShortName":"海富通电子信息传媒产业股票","pinyin":"hftdzxxcmcygpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":300502,"holdings":48000,"marketCap":21256320,"netValueRatio":0.0957,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":300308,"holdings":37000,"marketCap":21068170,"netValueRatio":0.0948,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":2463,"holdings":180000,"marketCap":13674600,"netValueRatio":0.0616,"quarterlyChange":0.03968797043930472,"stock":{"stockCode":"002463","exchange":"sz","stockType":"company","tickerId":2463,"name":"沪电股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":2384,"holdings":75000,"marketCap":7747500,"netValueRatio":0.0349,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":688498,"holdings":7500,"marketCap":7540800,"netValueRatio":0.0339,"quarterlyChange":0.5661303135562865,"stock":{"name":"源杰科技","exchange":"sh","stockType":"company","stockCode":"688498","tickerId":688498}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":600183,"holdings":130000,"marketCap":7042100,"netValueRatio":0.0317,"quarterlyChange":-0.24142276992017864,"stock":{"stockCode":"600183","exchange":"sh","stockType":"company","tickerId":600183,"name":"生益科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":2916,"holdings":30000,"marketCap":6585300,"netValueRatio":0.0296,"quarterlyChange":-0.05501743510267354,"stock":{"stockCode":"002916","exchange":"sz","stockType":"company","tickerId":2916,"name":"深南电路"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":300394,"holdings":20000,"marketCap":6032000,"netValueRatio":0.0272,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":688361,"holdings":35000,"marketCap":5321750,"netValueRatio":0.024,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockId":300475,"holdings":41000,"marketCap":5150830,"netValueRatio":0.0232,"quarterlyChange":-0.12962449771373186,"stock":{"stockCode":"300475","exchange":"sz","stockType":"company","tickerId":300475,"name":"香农芯创"}}],"bondHoldings":[{"_id":"69e8f9641398d798430008db","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000006080,"stockCode":"019773","stockName":"25国债08","holdings":55000,"marketCap":5573009,"netValueRatio":0.0251,"lastUpdated":"2026-04-22T16:37:56.251Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48865,"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":"6a43dee56118befdf76b7ca6","stockId":3000000006081,"source":"cn_info","declarationDate":"2021-01-19T16:00:00.000Z","appointmentDate":"2018-12-25T16:00:00.000Z","departureDate":"2021-01-18T16:00:00.000Z","isEmployed":false,"managerId":7191310150130,"manager":{"_id":7191310150130,"name":"施敏佳","tickerId":191310150130,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20120801","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006081,"stockCode":"006081","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":6081,"name":"海富通电子信息传媒产业股票型证券投资基金","shortName":"海富通电子信息传媒产业股票A","fundSecondLevel":"company","inceptionDate":"2018-12-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006081,"type":"f_as","f_m_f":3934538,"f_m_f_r":0.012,"f_c_f":655756,"f_c_f_r":0.002,"f_m_a_c_f":4590294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":61011390.7956,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":1.0399,"managerCagr":0.553,"managerTotalProfit":1.4813,"indexYearStartProfit":0.0755,"indexCagr":0.3334,"indexTotalProfit":0.8113},{"_id":"6a43dee56118befdf76b7ca7","stockId":3000000006081,"source":"cn_info","declarationDate":"2022-11-14T16:00:00.000Z","appointmentDate":"2021-01-18T16:00:00.000Z","departureDate":"2022-11-13T16:00:00.000Z","isEmployed":false,"managerId":7062006190260,"manager":{"_id":7062006190260,"name":"范庭芳","tickerId":62006190260,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801619167","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006081,"stockCode":"006081","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":6081,"name":"海富通电子信息传媒产业股票型证券投资基金","shortName":"海富通电子信息传媒产业股票A","fundSecondLevel":"company","inceptionDate":"2018-12-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006081,"type":"f_as","f_m_f":3934538,"f_m_f_r":0.012,"f_c_f":655756,"f_c_f_r":0.002,"f_m_a_c_f":4590294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":61011390.7956,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":1.0399,"managerCagr":0.0397,"managerTotalProfit":0.0733,"indexYearStartProfit":0.0755,"indexCagr":-0.1794,"indexTotalProfit":-0.3023},{"_id":"6a43dee56118befdf76b7ca8","stockId":3000000006081,"source":"cn_info","declarationDate":"2024-09-25T16:00:00.000Z","appointmentDate":"2024-09-23T16:00:00.000Z","isEmployed":true,"managerId":7002308150010,"manager":{"_id":7002308150010,"name":"吴昊","tickerId":2308150010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801394996","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006081,"stockCode":"006081","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":6081,"name":"海富通电子信息传媒产业股票型证券投资基金","shortName":"海富通电子信息传媒产业股票A","fundSecondLevel":"company","inceptionDate":"2018-12-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006081,"type":"f_as","f_m_f":3934538,"f_m_f_r":0.012,"f_c_f":655756,"f_c_f_r":0.002,"f_m_a_c_f":4590294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":61011390.7956,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":9,"managerYearStartProfit":1.0399,"managerCagr":1.3576,"managerTotalProfit":3.5481,"indexYearStartProfit":0.0755,"indexCagr":0.2512,"indexTotalProfit":0.4856},{"_id":"6a43dee56118befdf76b7ca9","stockId":3000000006081,"source":"cn_info","declarationDate":"2024-10-14T16:00:00.000Z","appointmentDate":"2021-08-31T16:00:00.000Z","departureDate":"2024-10-13T16:00:00.000Z","isEmployed":false,"managerId":7251410210800,"manager":{"_id":7251410210800,"name":"杨宁嘉","tickerId":251410210800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20779536","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000006081,"stockCode":"006081","stockType":"fund","areaCode":"cn","followedNum":9,"blackenedNum":0,"exchange":"jj","tickerId":6081,"name":"海富通电子信息传媒产业股票型证券投资基金","shortName":"海富通电子信息传媒产业股票A","fundSecondLevel":"company","inceptionDate":"2018-12-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006081,"type":"f_as","f_m_f":3934538,"f_m_f_r":0.012,"f_c_f":655756,"f_c_f_r":0.002,"f_m_a_c_f":4590294,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-22T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":61011390.7956,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":1.0399,"managerCagr":-0.132,"managerTotalProfit":-0.3568,"indexYearStartProfit":0.0755,"indexCagr":-0.064,"indexTotalProfit":-0.1865}],"influencesList":[],"netValueList":[{"date":"2026-06-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.93},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.6119},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.6364},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.9371},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.6118},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.3252},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.5801},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.4618},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.2307},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":7.0087},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.7819},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.2774},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.2902},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.2854},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.4517},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.0902},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.2306},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.4859},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.3779},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.1594},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.8542},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.1892},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.3422},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.1703},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.2562},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.2583},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.0073},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.7306},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":6.0222},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.8956},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.8364},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.7608},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.8923},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.9716},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.8057},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.7118},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.5067},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.471},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.2533},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.1209},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.0581},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.0295},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.1144},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.0199},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.0812},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":5.1501},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.9307},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.8852},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.897},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.7028},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.5729},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.616},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.4819},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.4677},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.3364},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.296},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9706},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9364},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8763},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.002},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8514},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9902},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9896},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9889},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0804},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9679},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8863},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0791},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.028},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.1085},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9234},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0891},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0035},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0199},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0894},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.128},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9397},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.038},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0547},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9981},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0387},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.2037},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.1712},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.2412},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.1242},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0897},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0015},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0378},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9429},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0103},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0211},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.834},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8672},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9585},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0438},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9562},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0794},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9846},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.1091},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0837},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9634},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9957},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.091},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0233},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9567},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0576},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0884},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0496},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9637},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9067},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0002},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.988},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9927},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0426},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9991},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0085},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8875},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9768},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9833},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9565},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9966},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":4.0122},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9388},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8855},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7091},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7289},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8418},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6665},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7252},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8203},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7625},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8469},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8505},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7508},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.599},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5928},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5677},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.591},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6109},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5739},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5418},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5518},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4139},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.279},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.3092},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5072},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5322},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5317},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5551},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5267},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.67},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6517},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6313},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.731},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7703},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.815},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6862},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6516},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6965},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6568},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.8563},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9817},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.918},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.9154},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7519},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5217},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5926},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5873},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.403},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.3214},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4409},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4319},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.3606},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5634},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.576},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7172},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6985},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7341},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6556},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7956},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7432},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7557},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.7543},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6745},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6708},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.626},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6028},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5716},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6189},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.6317},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.304},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.1671},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.2272},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.3492},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.1491},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4668},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4054},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.5807},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4343},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.4123},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.1366},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.058},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":3.1048},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.9423},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.8223},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.8734},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.8937},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.8442},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.7592},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.7379},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.8002},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.6451},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5763},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5281},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5535},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.557},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5389},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5137},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.4959},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5379},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5213},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.5369},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.4431},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3755},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3578},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3558},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3559},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3673},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3762},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3885},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3106},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.3233},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1944},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1824},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1942},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1967},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2041},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1177},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1523},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1362},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0941},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.139},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1421},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.102},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0707},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0642},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0238},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0027},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0124},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0359},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0431},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9957},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0089},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.965},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9785},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9582},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9607},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9845},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9664},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9617},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8908},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8577},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8578},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8871},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8617},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8533},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.877},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8682},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8979},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9055},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.919},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9035},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9116},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9071},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9595},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9563},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9655},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9283},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9741},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9716},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9829},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9318},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8965},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8955},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8871},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8844},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.911},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8805},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8964},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8612},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8654},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8467},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8611},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8748},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8609},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8154},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7755},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7233},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7462},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.967},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0261},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0157},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0287},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.022},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0405},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0355},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0243},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0857},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0705},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1325},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1686},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2233},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2038},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1995},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1431},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1983},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1903},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1909},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2048},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2126},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1425},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0947},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.043},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0875},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2333},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2576},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.24},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2467},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2891},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2021},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2037},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1462},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1828},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1108},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1326},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.212},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1738},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1527},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1327},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0967},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.019},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1314},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2281},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1759},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2274},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.185},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.121},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0629},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0368},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0355},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0725},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.991},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0177},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0723},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0731},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0733},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9748},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9827},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0127},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0683},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1426},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1576},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1862},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1072},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1159},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0998},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1304},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0914},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0576},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0404},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0431},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0556},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.058},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0355},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0095},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0141},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0371},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0311},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9972},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0306},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0548},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0086},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9613},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9857},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.921},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9378},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9697},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0317},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0337},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0137},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9432},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0111},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1019},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1785},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.149},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1919},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1538},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1624},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1427},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1667},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1039},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0571},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1157},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.111},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1058},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1243},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1434},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.128},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.141},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1755},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1566},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1322},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9969},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9811},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0407},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0919},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0336},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1099},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1327},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.2858},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0641},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8679},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7818},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.739},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7436},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.6625},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.6765},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.6775},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7008},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7216},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.699},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7072},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.71},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.6953},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7007},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7443},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7516},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7852},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7874},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8484},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7778},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7537},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7602},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.7985},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8124},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8218},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8314},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8159},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8341},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8455},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.838},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8388},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8475},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8228},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8284},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8311},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8361},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8359},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.8034},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.913},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9859},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9833},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9392},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9592},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9445},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.931},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9791},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9992},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0572},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0428},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0614},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0758},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.1551},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0902},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0883},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.115},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0885},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":2.0547},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9582},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9477},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9616},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9505},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000006081,"lxr_nv_fc":1.9521}],"priceMetricsList":[{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"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}]}