window.pageData = {"fund":{"_id":3000000001692,"stockCode":"001692","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-08-03T16:00:00.000Z","setUpScale":465233000,"market":"a","tickerId":1692,"custody":"中国工商银行股份有限公司","name":"南方国策动力股票型证券投资基金","shortName":"南方国策动力股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-08-25T16:00:00.000Z","fundCollectionId":4000050020000,"currency":"CNY","masterFundShortName":"南方国策动力股票","pinyin":"nfgcdlgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50020000","tickerId":50020000,"name":"南方基金管理股份有限公司"},"managers":[{"name":"雷嘉源","stockType":"fund_manager","stockCode":"db20763839","exchange":"fm","tickerId":121025206810}],"hotMetrics":{"fss":{"stockId":3000000001692,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0016,"f_ins_h_s_r_c_hy":-0.0385,"f_ins_h_s_r_c_1y":-0.0393,"f_ind_h_s_r":0.9984000000000001,"f_ind_h_s_r_c_hy":0.03850000000000009,"f_ind_h_s_r_c_1y":0.03930000000000011,"f_h_a":6320,"f_h_s_a":10162,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000001692,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.40161725067385445,"f_p_r_m1_ssc":5793,"f_p_r_m1_ssrp":0.436982044198895,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.365129835718071,"f_p_r_m6_ssc":5365,"f_p_r_m6_ssrp":0.3957867263236391,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.4278272194486651,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.5734664764621968,"f_p_r_y3_ssc":2870,"f_p_r_y3_ssrp":0.44196584175670967,"f_p_r_y5_ssc":1750,"f_p_r_y5_ssrp":0.2612921669525443,"f_cagr_p_r_fs_ssc":5857,"f_cagr_p_r_fs_ssrp":0.4451844262295082,"f_p_r_y10_ssc":519,"f_p_r_y10_ssrp":0.14285714285714285},"fp":{"stockId":3000000001692,"type":"fp","f_p_r_fys":0.1218572215085334,"f_p_r_m1":0.08590613564500638,"f_p_r_m3":0.07155377927359385,"f_p_r_m6":0.12557540047873283,"f_p_r_y1":0.41386807290221106,"f_p_r_y3":0.3614699331848543,"f_p_r_y5":0.4242777260018624,"f_cagr_p_r_fs":0.11271803551294157,"f_p_r_d1":0.003684565266232287,"f_p_r_y2":0.4155705816969246,"last_data_date":"2026-05-06T16:00:00.000Z","f_p_r_y10":1.9790448343079894},"ff":{"stockId":3000000001692,"type":"ff","f_m_f":862947,"f_m_f_r":0.012,"f_c_f":143824,"f_c_f_r":0.002,"f_m_a_c_f":1006771,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000001692,"type":"f_nlacan","f_nv_d":"2026-05-06T16:00:00.000Z","f_nv":3.0565,"f_nv_cr":-0.002545442678588694},"f_as":{"stockId":3000000001692,"type":"f_as","f_tas":110630777.47469999,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":601077,"holdings":907700,"marketCap":6399285,"netValueRatio":0.0578,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":300750,"holdings":12780,"marketCap":5133726,"netValueRatio":0.0464,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":603279,"holdings":251180,"marketCap":4242430,"netValueRatio":0.0383,"quarterlyChange":0.0011855364552466607,"stock":{"stockCode":"603279","exchange":"sh","stockType":"company","tickerId":603279,"name":"景津装备"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":603871,"holdings":299466,"marketCap":4027817,"netValueRatio":0.0364,"quarterlyChange":-0.03584229390681015,"stock":{"stockCode":"603871","exchange":"sh","stockType":"company","tickerId":603871,"name":"嘉友国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":600519,"holdings":2300,"marketCap":3335000,"netValueRatio":0.0301,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":600426,"holdings":88200,"marketCap":3192840,"netValueRatio":0.0289,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":603993,"holdings":173400,"marketCap":2973810,"netValueRatio":0.0269,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":688275,"holdings":26834,"marketCap":2887606,"netValueRatio":0.0261,"quarterlyChange":0.4271883289124663,"stock":{"name":"万润新能","exchange":"sh","stockType":"company","stockCode":"688275","tickerId":688275}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":601939,"holdings":294600,"marketCap":2842890,"netValueRatio":0.0257,"quarterlyChange":0.039870689655172376,"stock":{"stockCode":"601939","exchange":"sh","stockType":"company","tickerId":601939,"name":"建设银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockId":425,"holdings":277200,"marketCap":2794176,"netValueRatio":0.0253,"quarterlyChange":-0.12953367875647626,"stock":{"stockCode":"000425","exchange":"sz","stockType":"company","tickerId":425,"name":"徐工机械"}}],"bondHoldings":[{"_id":"69e8f8da1398d79843fff9fe","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000001692,"stockCode":"019827","stockName":"26国债01","holdings":53000,"marketCap":5313993,"netValueRatio":0.048,"lastUpdated":"2026-04-22T16:35:38.022Z"}],"lastFsMetrics":{"latestTurnoverRate":1.1042010882073543,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48360,"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":240,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fdf749a072a34f1142f6e0","stockId":3000000001692,"source":"cn_info","declarationDate":"2018-06-28T16:00:00.000Z","appointmentDate":"2015-08-25T16:00:00.000Z","departureDate":"2018-06-27T16:00:00.000Z","isEmployed":false,"managerId":7122408100050,"manager":{"_id":7122408100050,"name":"刘霄汉","tickerId":122408100050,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801340850","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001692,"stockCode":"001692","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":1692,"name":"南方国策动力股票型证券投资基金","shortName":"南方国策动力股票(001692)","fundSecondLevel":"company","inceptionDate":"2015-08-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001692,"type":"f_as","f_m_f":862947,"f_m_f_r":0.012,"f_c_f":143824,"f_c_f_r":0.002,"f_m_a_c_f":1006771,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110630777.47469999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":10,"managerYearStartProfit":0.1219,"managerCagr":0.0032,"managerTotalProfit":0.0092,"indexYearStartProfit":0.0584,"indexCagr":0.0445,"indexTotalProfit":0.1315},{"_id":"69fdf749a072a34f1142f6e1","stockId":3000000001692,"source":"cn_info","declarationDate":"2021-06-04T16:00:00.000Z","appointmentDate":"2018-06-07T16:00:00.000Z","departureDate":"2021-06-03T16:00:00.000Z","isEmployed":false,"managerId":7120101150110,"manager":{"_id":7120101150110,"name":"罗安安","tickerId":120101150110,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20355236","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001692,"stockCode":"001692","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":1692,"name":"南方国策动力股票型证券投资基金","shortName":"南方国策动力股票(001692)","fundSecondLevel":"company","inceptionDate":"2015-08-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001692,"type":"f_as","f_m_f":862947,"f_m_f_r":0.012,"f_c_f":143824,"f_c_f_r":0.002,"f_m_a_c_f":1006771,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110630777.47469999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.1219,"managerCagr":0.3116,"managerTotalProfit":1.2498,"indexYearStartProfit":0.0584,"indexCagr":0.1185,"indexTotalProfit":0.3976},{"_id":"69fdf749a072a34f1142f6e2","stockId":3000000001692,"source":"cn_info","declarationDate":"2021-06-04T16:00:00.000Z","appointmentDate":"2021-06-03T16:00:00.000Z","isEmployed":true,"managerId":7121025206810,"manager":{"_id":7121025206810,"name":"雷嘉源","tickerId":121025206810,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20763839","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000001692,"stockCode":"001692","stockType":"fund","areaCode":"cn","followedNum":10,"blackenedNum":0,"exchange":"jj","tickerId":1692,"name":"南方国策动力股票型证券投资基金","shortName":"南方国策动力股票(001692)","fundSecondLevel":"company","inceptionDate":"2015-08-25T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000001692,"type":"f_as","f_m_f":862947,"f_m_f_r":0.012,"f_c_f":143824,"f_c_f_r":0.002,"f_m_a_c_f":1006771,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":110630777.47469999,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":11,"managerYearStartProfit":0.1219,"managerCagr":0.0523,"managerTotalProfit":0.2853,"indexYearStartProfit":0.0584,"indexCagr":-0.0151,"indexTotalProfit":-0.0723}],"influencesList":[],"netValueList":[{"date":"2026-05-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":3.0565},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":3.0643},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":3.0214},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":3.0333},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9652},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9807},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9807},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.97},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9814},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9667},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9601},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9549},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9663},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9392},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9424},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9175},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.933},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9001},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9059},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8147},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8072},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8323},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8516},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8143},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8461},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.843},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8271},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8538},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8113},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7662},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8579},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8556},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9251},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9221},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.962},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9777},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9855},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9938},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9624},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9139},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9587},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9396},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9101},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9408},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9947},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.977},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9577},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9541},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9275},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8792},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9346},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9242},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9144},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.9016},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8524},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8539},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.878},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8429},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7764},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.875},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8853},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8837},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.853},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8551},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8619},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8424},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8488},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8512},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8484},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8223},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8191},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8047},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7949},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8104},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8155},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7961},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.8048},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7966},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7622},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7245},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7293},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7217},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.734},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7229},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7194},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7116},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7036},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6846},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6612},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.669},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6253},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6633},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6611},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6344},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6527},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6492},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6822},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6832},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6525},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6469},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6424},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6554},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6354},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6077},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5999},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5976},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5764},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5679},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6376},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6562},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6484},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6766},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7066},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7404},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6931},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6986},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7083},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7155},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7086},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6529},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6327},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6598},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6591},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6767},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6992},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6626},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6791},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6544},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6194},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6096},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6231},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5855},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5716},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6483},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6491},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6115},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6589},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6673},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.7238},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6903},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6728},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6327},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6373},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.6329},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5755},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5653},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5692},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5535},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5755},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5492},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5578},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5504},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5604},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5303},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5385},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5522},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5214},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4543},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4987},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4942},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.517},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.5029},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4723},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4374},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4869},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4719},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4382},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4207},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4149},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3893},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3927},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3867},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3596},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3714},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3591},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3508},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3443},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3306},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3285},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.326},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2995},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2827},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2814},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3267},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3257},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.327},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3299},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3371},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.33},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3346},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.3018},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2787},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2709},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2656},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2673},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2785},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2663},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2645},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2549},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2503},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2363},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.241},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2434},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2354},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2323},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2213},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2131},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2141},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2243},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2048},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1794},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1778},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1776},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1986},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1966},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1955},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.194},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2204},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2194},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2098},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2143},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2041},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2106},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2103},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2011},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1932},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2009},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1903},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1852},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1923},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2047},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2214},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2297},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2159},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1987},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2001},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2047},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2184},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2089},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2074},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1862},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1764},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1618},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1507},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1293},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1465},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1537},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1592},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1587},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1594},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1463},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1377},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1232},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.119},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1188},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1333},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1172},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1104},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1018},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0595},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0568},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0347},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2225},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2567},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2583},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2506},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2642},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2714},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2673},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2759},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2662},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2551},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2683},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2832},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2806},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2742},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2739},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2323},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2301},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2414},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2337},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2255},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2226},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2102},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2022},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.199},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1914},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2235},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2072},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1883},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2164},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2156},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1939},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1997},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.181},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1987},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1964},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1828},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1899},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1808},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1805},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1815},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1654},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1506},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1836},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1766},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1549},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1537},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1747},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1754},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1652},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1508},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1423},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1543},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.102},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1113},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1405},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.148},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.144},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1373},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1383},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1614},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2072},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2281},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2143},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2116},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2161},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2286},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1944},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1957},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2048},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.212},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2113},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2149},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2269},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2636},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2446},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2384},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2286},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2329},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2085},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2133},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2266},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2262},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2141},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1908},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.206},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1705},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1853},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1786},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2442},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2448},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2357},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2011},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2165},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2479},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2869},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2759},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2864},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2774},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2996},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2658},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2663},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2284},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1988},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1969},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2048},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2221},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2447},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2495},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2208},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2451},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2327},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2184},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2008},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.139},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1609},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1724},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2267},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1866},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2598},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2303},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.4046},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.2737},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0879},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.007},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9487},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.934},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.876},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8715},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8769},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8644},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8574},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8741},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8848},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8722},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8703},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8899},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9118},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9111},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9164},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9008},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9306},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9091},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8889},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8889},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9008},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8949},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8903},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.8932},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.899},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9221},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9211},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9332},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9294},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9535},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9511},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9469},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9601},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9579},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9477},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9306},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9606},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9764},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9913},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9395},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9495},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9681},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9419},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9346},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9501},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9908},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0038},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9905},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9989},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9903},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9969},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0026},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9791},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9889},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9679},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9894},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9837},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":1.9926},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0082},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0358},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0226},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0228},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0076},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0355},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0239},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.026},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.059},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0636},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.083},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0976},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0903},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.079},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0709},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0771},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0766},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0806},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.0879},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1017},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1292},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1029},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1096},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1201},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1282},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1171},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1377},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1085},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1254},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1457},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1539},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1655},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1587},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1469},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1636},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1799},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1712},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1619},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000001692,"lxr_nv_fc":2.1734}],"priceMetricsList":[{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56}]}