window.pageData = {"fund":{"_id":3000000002772,"stockCode":"002772","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":null,"ipoDate":"2016-08-14T16:00:00.000Z","setUpScale":958096000,"market":"a","tickerId":2772,"custody":"交通银行股份有限公司","name":"光大保德信产业新动力灵活配置混合型证券投资基金","shortName":"光大保德信产业新动力混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2016-09-12T16:00:00.000Z","fundCollectionId":4000050360000,"currency":"CNY","masterFundShortName":"光大保德信产业新动力混合","pinyin":"gdbdxcyxdllhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50360000","tickerId":50360000,"name":"光大保德信基金管理有限公司"},"managers":[{"name":"房雷","stockType":"fund_manager","stockCode":"db20515261","exchange":"fm","tickerId":612160050}],"hotMetrics":{"fss":{"stockId":3000000002772,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2155,"f_ins_h_s_r_c_hy":0.004400000000000015,"f_ins_h_s_r_c_1y":-0.02149999999999999,"f_ind_h_s_r":0.7845,"f_ind_h_s_r_c_hy":-0.0044000000000000705,"f_ind_h_s_r_c_1y":0.021499999999999964,"f_h_a":4926,"f_h_s_a":5535,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000002772,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.08449448222048823,"f_p_r_m1_ssc":9293,"f_p_r_m1_ssrp":0.08835557468790357,"f_p_r_m3_ssc":9140,"f_p_r_m3_ssrp":0.06795054163475216,"f_p_r_m6_ssc":8892,"f_p_r_m6_ssrp":0.08716679788550219,"f_p_r_y1_ssc":8390,"f_p_r_y1_ssrp":0.08296578853260221,"f_p_r_y2_ssc":7787,"f_p_r_y2_ssrp":0.038145389160030824,"f_p_r_y3_ssc":7009,"f_p_r_y3_ssrp":0.04138127853881279,"f_p_r_y5_ssc":4485,"f_p_r_y5_ssrp":0.0947814451382694,"f_cagr_p_r_fs_ssc":9263,"f_cagr_p_r_fs_ssrp":0.23364284171885122},"fp":{"stockId":3000000002772,"type":"fp","f_p_r_fys":0.6020084566596187,"f_p_r_m1":0.19849742981415508,"f_p_r_m3":0.5737279335410168,"f_p_r_m6":0.6672167216721665,"f_p_r_y1":1.3369313801079419,"f_p_r_y3":1.5195344970906066,"f_p_r_y5":0.8629379225568516,"f_cagr_p_r_fs":0.12918748658309687,"f_p_r_d1":2.220446049250313e-16,"f_p_r_y2":2.180482686253934,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2016-09-12T16:00:00.000Z"},"ff":{"stockId":3000000002772,"type":"ff","f_m_f":200459,"f_m_f_r":0.012,"f_c_f":33409,"f_c_f_r":0.002,"f_m_a_c_f":233868,"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":3000000002772,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":3.031,"f_nv_cr":0.0323569482288828},"f_as":{"stockId":3000000002772,"type":"f_as","f_tas":67693668.54,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018082,"name":"光大保德信产业新动力灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"018082","tickerId":18082,"shortName":"光大保德信产业新动力混合C","currency":"CNY","__csrcFundId":758,"exchange":"jj","lastUpdated":"2025-01-04T00:32:23.678Z","fundCollectionId":4000050360000,"inceptionDate":"2023-03-09T16:00:00.000Z","status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gdbdxcyxdllhpzhhxzqtzjj","followedNum":2}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":2371,"holdings":18150,"marketCap":8113050,"netValueRatio":0.076,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":688012,"holdings":25957,"marketCap":7952705,"netValueRatio":0.0745,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":688256,"holdings":7925,"marketCap":7790275,"netValueRatio":0.073,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":688041,"holdings":35128,"marketCap":7386013,"netValueRatio":0.0692,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":688981,"holdings":77613,"marketCap":7299502,"netValueRatio":0.0684,"quarterlyChange":-0.23430757958153547,"stock":{"stockCode":"688981","tickerId":688981,"exchange":"sh","stockType":"company","name":"中芯国际"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":688536,"holdings":41600,"marketCap":7152288,"netValueRatio":0.067,"quarterlyChange":0.07536902677007751,"stock":{"stockCode":"688536","tickerId":688536,"exchange":"sh","stockType":"company","name":"思瑞浦"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":603893,"holdings":46400,"marketCap":7063472,"netValueRatio":0.0661,"quarterlyChange":-0.14471081361326366,"stock":{"stockCode":"603893","tickerId":603893,"exchange":"sh","stockType":"company","name":"瑞芯微"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":688502,"holdings":18909,"marketCap":5664947,"netValueRatio":0.0531,"quarterlyChange":-0.24924194963037172,"stock":{"name":"茂莱光学","exchange":"sh","stockType":"company","stockCode":"688502","tickerId":688502}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":603986,"holdings":22100,"marketCap":5262010,"netValueRatio":0.0493,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockId":300604,"holdings":32800,"marketCap":3970440,"netValueRatio":0.0372,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}}],"bondHoldings":[{"_id":"69e8f8fe1398d79843fffd6c","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockCode":"019792","stockName":"25国债19","holdings":40000,"marketCap":4030207,"netValueRatio":0.0377,"lastUpdated":"2026-04-22T16:36:14.263Z"},{"_id":"69e8f8fe1398d79843fffd6d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000002772,"stockCode":"019785","stockName":"25国债13","holdings":33000,"marketCap":3331381,"netValueRatio":0.0312,"lastUpdated":"2026-04-22T16:36:14.267Z"}],"lastFsMetrics":{"latestTurnoverRate":0.9738868249084026,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48775,"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":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a35574c37757c41c37e34d1","stockId":3000000002772,"source":"cn_info","declarationDate":"2019-08-09T16:00:00.000Z","appointmentDate":"2016-09-12T16:00:00.000Z","departureDate":"2018-03-14T16:00:00.000Z","isEmployed":false,"managerId":7200423140010,"manager":{"_id":7200423140010,"name":"田大伟","tickerId":200423140010,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801382035","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000002772,"stockCode":"002772","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":2772,"name":"光大保德信产业新动力灵活配置混合型证券投资基金","shortName":"光大保德信产业新动力混合(002772)","fundSecondLevel":"hybrid","inceptionDate":"2016-09-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002772,"type":"f_as","f_m_f":200459,"f_m_f_r":0.012,"f_c_f":33409,"f_c_f_r":0.002,"f_m_a_c_f":233868,"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":67693668.54,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.602,"managerCagr":0.0499,"managerTotalProfit":0.076,"indexYearStartProfit":0.0673,"indexCagr":0.1637,"indexTotalProfit":0.2564},{"_id":"6a35574c37757c41c37e34d2","stockId":3000000002772,"source":"cn_info","declarationDate":"2019-08-09T16:00:00.000Z","appointmentDate":"2018-01-08T16:00:00.000Z","departureDate":"2019-08-09T16:00:00.000Z","isEmployed":false,"managerId":7232303160070,"manager":{"_id":7232303160070,"name":"王维诚","tickerId":232303160070,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801407081","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000002772,"stockCode":"002772","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":2772,"name":"光大保德信产业新动力灵活配置混合型证券投资基金","shortName":"光大保德信产业新动力混合(002772)","fundSecondLevel":"hybrid","inceptionDate":"2016-09-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002772,"type":"f_as","f_m_f":200459,"f_m_f_r":0.012,"f_c_f":33409,"f_c_f_r":0.002,"f_m_a_c_f":233868,"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":67693668.54,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":0.602,"managerCagr":-0.0744,"managerTotalProfit":-0.1152,"indexYearStartProfit":0.0673,"indexCagr":-0.086,"indexTotalProfit":-0.1327},{"_id":"6a35574c37757c41c37e34d3","stockId":3000000002772,"source":"cn_info","declarationDate":"2021-08-20T16:00:00.000Z","appointmentDate":"2019-08-09T16:00:00.000Z","departureDate":"2021-08-20T16:00:00.000Z","isEmployed":false,"managerId":7100625143180,"manager":{"_id":7100625143180,"name":"金昉毅","tickerId":100625143180,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801391753","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000002772,"stockCode":"002772","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":2772,"name":"光大保德信产业新动力灵活配置混合型证券投资基金","shortName":"光大保德信产业新动力混合(002772)","fundSecondLevel":"hybrid","inceptionDate":"2016-09-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002772,"type":"f_as","f_m_f":200459,"f_m_f_r":0.012,"f_c_f":33409,"f_c_f_r":0.002,"f_m_a_c_f":233868,"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":67693668.54,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.602,"managerCagr":0.3639,"managerTotalProfit":0.8727,"indexYearStartProfit":0.0673,"indexCagr":0.1339,"indexTotalProfit":0.2893},{"_id":"6a35574c37757c41c37e34d4","stockId":3000000002772,"source":"cn_info","declarationDate":"2021-08-20T16:00:00.000Z","appointmentDate":"2021-08-20T16:00:00.000Z","isEmployed":true,"managerId":7000612160050,"manager":{"_id":7000612160050,"name":"房雷","tickerId":612160050,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20515261","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000002772,"stockCode":"002772","stockType":"fund","areaCode":"cn","followedNum":5,"blackenedNum":0,"exchange":"jj","tickerId":2772,"name":"光大保德信产业新动力灵活配置混合型证券投资基金","shortName":"光大保德信产业新动力混合(002772)","fundSecondLevel":"hybrid","inceptionDate":"2016-09-12T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000002772,"type":"f_as","f_m_f":200459,"f_m_f_r":0.012,"f_c_f":33409,"f_c_f_r":0.002,"f_m_a_c_f":233868,"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":67693668.54,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":9,"managerYearStartProfit":0.602,"managerCagr":0.1165,"managerTotalProfit":0.7009,"indexYearStartProfit":0.0673,"indexCagr":0.0045,"indexTotalProfit":0.0219}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":3.031},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.936},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.792},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.787},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.652},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.637},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.603},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.601},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.485},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.586},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.694},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.645},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.575},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.537},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.665},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.812},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.771},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.854},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.899},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.719},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.664},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.781},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.64},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.529},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.511},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.494},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.59},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.543},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.517},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.394},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.472},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.427},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.332},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.206},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.212},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.216},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.138},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.099},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.126},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.072},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.096},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.055},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.028},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.999},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.988},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.947},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.961},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.929},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.921},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.815},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.781},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.776},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.838},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.786},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.841},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.839},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.826},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.864},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.823},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.793},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.859},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.881},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.926},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.893},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.943},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.902},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.921},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.94},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.951},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.906},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.935},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.933},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.9},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.909},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.003},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.036},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.064},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.039},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.027},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.035},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.034},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.003},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.017},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.018},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.965},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.979},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.994},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.029},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.001},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.108},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.1},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.186},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.148},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.09},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.142},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.153},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.176},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.093},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.122},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.127},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.074},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.048},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.017},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.092},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.066},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.065},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.054},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.003},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.964},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.892},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.913},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.901},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.892},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.912},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.902},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.869},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.845},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.808},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.818},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.83},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.798},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.824},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.861},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.831},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.861},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.853},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.85},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.813},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.808},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.783},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.798},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.832},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.813},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.788},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.79},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.767},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.74},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.716},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.785},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.814},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.824},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.812},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.807},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.871},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.835},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.842},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.853},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.858},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.88},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.816},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.832},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.841},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.851},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.907},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.942},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.938},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.945},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.914},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.826},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.847},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.841},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.79},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.774},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.844},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.863},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.845},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.95},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.906},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":2.007},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.973},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.939},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.925},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.972},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.972},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.907},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.911},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.837},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.859},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.814},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.782},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.78},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.747},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.703},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.612},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.595},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.632},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.625},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.583},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.698},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.725},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.784},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.764},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.812},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.681},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.672},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.697},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.658},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.527},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.532},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.47},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.485},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.457},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.442},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.431},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.417},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.38},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.376},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.414},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.409},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.401},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.395},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.373},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.383},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.404},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.414},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.392},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.398},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.361},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.341},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.327},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.325},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.32},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.312},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.306},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.308},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.313},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.319},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.295},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.303},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.316},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.312},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.307},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.305},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.307},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.337},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.349},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.333},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.336},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.354},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.324},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.301},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.291},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.3},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.297},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.292},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.3},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.304},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.299},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.308},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.312},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.34},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.345},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.343},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.321},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.316},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.299},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.321},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.297},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.307},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.328},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.32},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.343},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.345},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.365},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.365},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.352},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.355},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.381},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.382},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.384},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.383},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.411},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.426},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.432},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.418},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.401},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.379},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.374},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.397},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.412},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.416},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.419},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.423},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.443},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.412},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.392},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.398},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.383},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.305},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.301},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.239},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.257},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.337},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.335},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.339},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.331},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.322},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.344},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.333},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.332},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.364},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.347},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.385},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.401},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.419},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.406},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.416},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.392},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.432},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.441},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.456},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.456},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.472},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.425},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.412},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.377},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.387},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.456},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.469},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.455},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.46},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.464},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.396},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.398},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.347},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.371},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.357},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.362},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.412},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.376},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.385},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.373},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.375},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.316},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.28},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.312},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.3},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.315},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.319},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.295},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.3},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.253},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.294},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.287},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.248},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.248},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.249},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.239},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.228},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.171},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.175},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.197},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.247},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.297},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.295},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.304},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.286},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.284},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.264},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.296},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.249},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.223},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.188},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.199},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.222},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.242},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.234},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.244},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.235},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.253},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.238},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.238},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.242},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.265},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.253},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.228},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.227},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.189},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.192},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.213},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.261},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.249},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.245},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.207},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.231},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.286},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.333},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.331},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.364},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.298},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.288},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.248},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.229},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.182},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.16},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.204},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.184},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.199},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.206},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.211},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.206},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.206},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.221},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.246},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.226},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.102},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.095},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.122},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.142},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.107},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.169},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.229},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.219},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":1.06},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.924},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.864},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.835},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.83},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.807},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.816},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.821},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.817},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.824},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.831},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.838},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.838},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.832},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.835},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.843},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.849},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.855},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.854},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.882},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.852},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.847},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.847},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.855},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.857},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.866},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.876},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.88},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.891},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.888},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.888},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.885},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.895},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.89},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.893},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.888},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.883},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.893},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.888},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.928},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.953},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.951},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.919},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.912},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.927},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.923},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.933},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.942},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.983},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.984},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.961},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.96},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.972},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.938},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.929},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.926},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.92},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.92},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.888},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.887},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.887},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.899},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.892},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.909},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.914},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.914},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.915},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.927},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.911},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.94},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000002772,"lxr_nv_fc":0.963}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"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}]}