window.pageData = {"fund":{"_id":3000000006253,"stockCode":"006253","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-10-07T16:00:00.000Z","setUpScale":271492000,"market":"a","tickerId":6253,"name":"永赢消费主题灵活配置混合型证券投资基金","shortName":"永赢消费主题C","fundSecondLevel":"hybrid","fundStatus":"normal","inceptionDate":"2018-11-05T16:00:00.000Z","fundCollectionId":4000050880000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"yyxfztlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50880000","tickerId":50880000,"name":"永赢基金管理有限公司"},"managers":[{"name":"蒋卫华","stockType":"fund_manager","stockCode":"db20912248","exchange":"fm","tickerId":102308235020}],"hotMetrics":{"fss":{"stockId":3000000006253,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.313261,"f_ind_h_s_r":0.686739,"f_h_a":83403,"f_h_s_a":1288,"f_ind_h_s_r_c_1y":-0.2878529999999999,"f_ind_h_s_r_c_hy":-0.313261,"f_ins_h_s_r_c_1y":0.287853,"f_ins_h_s_r_c_hy":0.313261,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000006253,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.9113725490196078,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.050831202046035806,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.7836015658982166,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.8643255295429209,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.8732094234639517,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.7300141152316181,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.9555365540829415,"f_p_r_y5_ssc":4621,"f_p_r_y5_ssrp":0.987012987012987,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.35396995708154505},"fp":{"stockId":3000000006253,"type":"fp","f_p_r_fys":-0.15394415002038364,"f_p_r_m1":0.05778542303771661,"f_p_r_m3":-0.10582722964239544,"f_p_r_m6":-0.18448843263421588,"f_p_r_y1":-0.07699577496108567,"f_p_r_y3":-0.22248759014704433,"f_cagr_p_r_fs":0.06792280744407808,"f_p_r_d1":0.0016969392244359227,"f_p_r_y2":0.14055093769320703,"f_p_r_y5":-0.5784756778714327,"last_data_date":"2026-07-23T16:00:00.000Z","f_i_d":"2018-11-05T16:00:00.000Z"},"ff":{"stockId":3000000006253,"type":"ff","f_m_f":4074930,"f_m_f_r":0.012,"f_c_f":679155,"f_c_f_r":0.002,"f_m_a_c_f":4754085,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000006253,"type":"f_nlacan","f_nv_d":"2026-07-23T16:00:00.000Z","f_nv":1.6603,"f_nv_cr":-0.01728321988754078},"f_as":{"stockId":3000000006253,"type":"f_as","f_tas":312197071.31399995,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006252,"stockCode":"006252","stockType":"fund","areaCode":"cn","followedNum":44,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2018-10-07T16:00:00.000Z","setUpScale":271492000,"market":"a","tickerId":6252,"name":"永赢消费主题灵活配置混合型证券投资基金","shortName":"永赢消费主题(006252)","fundSecondLevel":"hybrid","__csrcFundId":5676,"fundStatus":"normal","lastUpdated":"2026-07-24T21:23:24.113Z","masterFundFlag":1,"inceptionDate":"2018-11-05T16:00:00.000Z","fundCollectionId":4000050880000,"currency":"CNY","pinyin":"yyxfztlhpzhhxzqtzjj","masterFundShortName":"永赢消费主题"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":605296,"holdings":1722805,"marketCap":48031803,"netValueRatio":0.0892,"quarterlyChange":-0.02449265220433816,"stock":{"stockCode":"605296","tickerId":605296,"exchange":"sh","stockType":"company","name":"神农集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":2043,"holdings":3721600,"marketCap":41235328,"netValueRatio":0.0766,"quarterlyChange":-0.23503062765409177,"stock":{"stockCode":"002043","exchange":"sz","stockType":"company","tickerId":2043,"name":"兔宝宝"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":2602,"holdings":2814200,"marketCap":39680220,"netValueRatio":0.0737,"quarterlyChange":-0.10628550346695742,"stock":{"stockCode":"002602","exchange":"sz","stockType":"company","tickerId":2602,"name":"世纪华通"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":300761,"holdings":2381500,"marketCap":39080415,"netValueRatio":0.0726,"quarterlyChange":-0.19102418797105913,"stock":{"stockCode":"300761","exchange":"sz","stockType":"company","tickerId":300761,"name":"立华股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":301004,"holdings":1243420,"marketCap":38546020,"netValueRatio":0.0716,"quarterlyChange":-0.3318965517241378,"stock":{"stockCode":"301004","tickerId":301004,"exchange":"sz","stockType":"company","name":"嘉益股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":2714,"holdings":955900,"marketCap":33446941,"netValueRatio":0.0621,"quarterlyChange":-0.18156335354802688,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":333,"holdings":438200,"marketCap":33097246,"netValueRatio":0.0615,"quarterlyChange":0.10009658778664154,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":300866,"holdings":292000,"marketCap":30514000,"netValueRatio":0.0567,"quarterlyChange":-0.048492951235782344,"stock":{"stockCode":"300866","tickerId":300866,"exchange":"sz","stockType":"company","name":"安克创新"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":603737,"holdings":1180991,"marketCap":28461883,"netValueRatio":0.0529,"quarterlyChange":-0.4491769142786488,"stock":{"stockCode":"603737","exchange":"sh","stockType":"company","tickerId":603737,"name":"三棵树"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000006252,"stockId":688087,"holdings":734714,"marketCap":24554141,"netValueRatio":0.0456,"quarterlyChange":-0.1523128460759987,"stock":{"stockCode":"688087","tickerId":688087,"exchange":"sh","stockType":"company","name":"英科再生"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49088,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a637717bd2a263f615f7d53","stockId":3000000006253,"source":"cn_info","declarationDate":"2020-02-07T16:00:00.000Z","appointmentDate":"2018-11-05T16:00:00.000Z","departureDate":"2020-02-06T16:00:00.000Z","isEmployed":false,"managerId":7122524127000,"manager":{"_id":7122524127000,"name":"李永兴","tickerId":122524127000,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801367202","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000006253,"stockCode":"006253","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"exchange":"jj","tickerId":6253,"name":"永赢消费主题灵活配置混合型证券投资基金","shortName":"永赢消费主题C","fundSecondLevel":"hybrid","inceptionDate":"2018-11-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006253,"type":"f_as","f_m_f":4074930,"f_m_f_r":0.012,"f_c_f":679155,"f_c_f_r":0.002,"f_m_a_c_f":4754085,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":312197071.31399995,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":-0.1539,"managerCagr":0.5413,"managerTotalProfit":0.7194,"indexYearStartProfit":0.0042,"indexCagr":0.1586,"indexTotalProfit":0.2025},{"_id":"6a637717bd2a263f615f7d54","stockId":3000000006253,"source":"cn_info","declarationDate":"2024-06-17T16:00:00.000Z","appointmentDate":"2024-06-16T16:00:00.000Z","isEmployed":true,"managerId":7102308235020,"manager":{"_id":7102308235020,"name":"蒋卫华","tickerId":102308235020,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912248","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":0},"fund":{"_id":3000000006253,"stockCode":"006253","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"exchange":"jj","tickerId":6253,"name":"永赢消费主题灵活配置混合型证券投资基金","shortName":"永赢消费主题C","fundSecondLevel":"hybrid","inceptionDate":"2018-11-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006253,"type":"f_as","f_m_f":4074930,"f_m_f_r":0.012,"f_c_f":679155,"f_c_f_r":0.002,"f_m_a_c_f":4754085,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":312197071.31399995,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.1539,"managerCagr":-0.0016,"managerTotalProfit":-0.0034,"indexYearStartProfit":0.0042,"indexCagr":0.139,"indexTotalProfit":0.3147},{"_id":"6a637717bd2a263f615f7d55","stockId":3000000006253,"source":"cn_info","declarationDate":"2024-08-02T16:00:00.000Z","appointmentDate":"2019-12-11T16:00:00.000Z","departureDate":"2024-08-01T16:00:00.000Z","isEmployed":false,"managerId":7000325160560,"manager":{"_id":7000325160560,"name":"常远","tickerId":325160560,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801403762","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000006253,"stockCode":"006253","stockType":"fund","areaCode":"cn","followedNum":46,"blackenedNum":0,"exchange":"jj","tickerId":6253,"name":"永赢消费主题灵活配置混合型证券投资基金","shortName":"永赢消费主题C","fundSecondLevel":"hybrid","inceptionDate":"2018-11-05T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000006253,"type":"f_as","f_m_f":4074930,"f_m_f_r":0.012,"f_c_f":679155,"f_c_f_r":0.002,"f_m_a_c_f":4754085,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":312197071.31399995,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":-0.1539,"managerCagr":-0.0115,"managerTotalProfit":-0.0524,"indexYearStartProfit":0.0042,"indexCagr":-0.0296,"indexTotalProfit":-0.1302}],"influencesList":[],"netValueList":[{"date":"2026-07-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6603},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6895},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7054},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6959},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7177},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6783},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7085},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6702},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6314},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6331},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6193},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.606},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6061},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6445},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6551},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6192},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6065},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6089},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5735},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5957},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5655},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5607},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5696},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6001},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6223},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6159},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6334},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6384},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6693},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6762},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6597},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6692},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6545},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.666},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6889},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6851},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7105},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7275},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7518},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7199},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.707},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7158},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7471},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7322},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7357},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7487},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7756},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7867},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.779},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8318},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8481},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8337},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8712},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8999},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8762},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8885},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8912},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8641},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8786},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8836},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8479},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8568},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8729},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9008},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9135},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.913},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9226},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9414},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9223},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9107},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8858},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8842},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8837},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9009},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8778},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8616},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9013},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8982},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8775},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8987},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8954},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.892},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9059},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8855},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.87},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9489},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9686},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9989},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0199},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0169},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0107},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0211},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0153},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0045},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9925},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0161},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.989},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9999},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0137},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0331},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0404},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0297},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0558},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0394},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.038},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0675},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0816},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0769},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.074},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0714},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0772},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0645},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0245},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.992},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0449},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0563},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0164},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0179},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0226},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0359},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0429},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0265},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0294},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0046},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9828},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9849},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9768},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9798},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0002},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9987},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9865},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9956},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0054},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9624},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9747},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9737},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.975},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9859},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9897},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.007},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0005},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0225},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0001},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0029},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9659},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9815},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9836},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9774},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9922},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9708},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9856},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.992},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9923},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9858},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9875},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0055},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0063},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9946},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9949},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9706},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9475},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9227},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9486},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9299},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.926},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9323},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9751},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0048},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9864},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.962},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9667},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9527},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9518},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9437},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9401},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9698},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9706},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.949},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9826},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9682},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0023},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9978},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9841},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9812},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9731},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.945},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.956},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9973},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0021},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9989},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0233},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0399},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0872},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1373},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1317},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1244},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1792},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1496},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1042},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1132},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1122},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1315},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1453},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1292},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.145},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.1244},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.123},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0951},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0805},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0457},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0216},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9679},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0099},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0053},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":2.0017},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9769},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9146},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9078},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9525},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.945},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9466},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9411},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.9146},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8876},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.902},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8917},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8735},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8706},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.849},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8398},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8336},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8283},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8414},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8182},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7969},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7703},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7732},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8021},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8018},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.8027},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7993},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7988},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.799},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7772},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7821},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7788},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7788},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7693},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7731},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7494},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7494},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7474},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7674},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7687},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7579},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7734},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7711},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.728},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7526},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7153},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.704},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7022},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7293},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7147},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6921},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6966},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6979},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7133},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7117},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.73},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7396},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7839},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7519},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7347},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7356},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7222},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.733},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7374},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7133},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6709},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6639},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.65},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6501},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6553},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6785},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6892},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7188},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.7202},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.677},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6765},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6735},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6732},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6692},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6478},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6562},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6505},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6567},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6644},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6611},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6368},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6271},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6261},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6212},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6152},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5921},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5854},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5514},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5628},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.562},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5877},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5759},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5513},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5585},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4964},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4942},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4458},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6194},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6809},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.669},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6631},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6614},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.673},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6474},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6372},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.636},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6276},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6529},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6641},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6636},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6453},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6328},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5986},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6028},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6078},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5938},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5911},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6112},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6036},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6098},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6099},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6114},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6244},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5998},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5867},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6035},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.603},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5927},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5919},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5823},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5912},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.601},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5975},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5857},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5768},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5802},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5848},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5792},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.581},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5997},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5645},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5741},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5765},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.597},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6034},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5986},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5781},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5727},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5842},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5549},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.558},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5859},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5806},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5616},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5318},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5179},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5436},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.576},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5798},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5801},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5795},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5753},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5862},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5867},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5852},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5813},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5685},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5652},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5742},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.577},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6164},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5848},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5687},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5538},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5498},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5368},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5438},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5603},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5704},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5549},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5308},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5402},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5246},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5271},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5217},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5734},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5739},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5684},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5455},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5694},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5921},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6198},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6316},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6305},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6248},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6449},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6176},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6208},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6051},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5823},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5932},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6143},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6117},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6164},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6031},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5948},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6019},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6128},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5965},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5772},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5255},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5335},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5386},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5632},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5301},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5907},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5596},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.71},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.6668},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5196},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4525},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.395},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4092},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.3683},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.3844},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.3947},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.3935},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.3977},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4086},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4216},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.41},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4167},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4307},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4504},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4447},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4517},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4401},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4475},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4276},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4088},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4063},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4223},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4101},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4098},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4122},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4205},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4381},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4521},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4453},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4497},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4683},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4649},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4565},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4674},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4724},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4865},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4682},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4796},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4919},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.5048},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4526},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4548},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000006253,"lxr_nv_fc":1.4493}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"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}]}