window.pageData = {"fund":{"_id":3000000016858,"name":"国金量化多因子股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","stockCode":"016858","tickerId":16858,"shortName":"国金量化多因子C","currency":"CNY","exchange":"jj","fundCollectionId":4000050690000,"inceptionDate":"2022-10-13T16:00:00.000Z","followedNum":16,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"gjlhdyzgpxzqtzjj","memoNum":3,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50690000","tickerId":50690000,"name":"国金基金管理有限公司"},"managers":[{"name":"马芳","stockType":"fund_manager","stockCode":"db20767752","exchange":"fm","tickerId":1306204430},{"name":"姚加红","stockType":"fund_manager","stockCode":"db20735931","exchange":"fm","tickerId":251008234430}],"hotMetrics":{"fss":{"stockId":3000000016858,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.6228,"f_ind_h_s_r":0.3772,"f_h_a":49460,"f_h_s_a":16685,"f_ind_h_s_r_c_hy":-0.4770000000000001,"f_ins_h_s_r_c_hy":0.477,"f_ind_h_s_r_c_1y":-0.5026999999999999,"f_ins_h_s_r_c_1y":0.5027,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000016858,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.0907131309502425,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.41338237870029776,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.12331959132461015,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.11077332319969599,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.20174068288328498,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.20023316817254444,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.2114018367700572,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.07335223245924875},"fp":{"stockId":3000000016858,"type":"fp","f_p_r_fys":0.09723671367507025,"f_p_r_m1":-0.015254493278960668,"f_p_r_m3":0.04083522237476478,"f_cagr_p_r_fs":0.1911168393233511,"f_p_r_m6":0.12853532730986217,"f_p_r_d1":0.000710563713879564,"f_p_r_y1":0.5911753221397886,"f_p_r_y2":0.7936726272352101,"last_data_date":"2026-04-09T16:00:00.000Z","f_p_r_y3":0.6047255722372613},"ff":{"stockId":3000000016858,"type":"ff","f_m_f":33427162,"f_m_f_r":0.012,"f_c_f":5571193,"f_c_f_r":0.002,"f_m_a_c_f":38998355,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000016858,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":3.26,"f_nv_cr":0.011762515129884132},"f_as":{"stockId":3000000016858,"type":"f_as","f_tas":3213091956.2577,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000006195,"stockCode":"006195","stockType":"fund","areaCode":"cn","followedNum":168,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2018-09-09T16:00:00.000Z","setUpScale":249273000,"market":"a","tickerId":6195,"custody":"中国银行股份有限公司","name":"国金量化多因子股票型证券投资基金","shortName":"国金量化多因子A","fundSecondLevel":"company","__csrcFundId":5657,"fundStatus":"normal","lastUpdated":"2024-12-31T23:39:44.434Z","masterFundFlag":1,"inceptionDate":"2018-10-30T16:00:00.000Z","fundCollectionId":4000050690000,"currency":"CNY","masterFundShortName":"国金量化多因子","memoNum":14,"pinyin":"gjlhdyzgpxzqtzjj"}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":301308,"holdings":424899,"marketCap":104032271,"netValueRatio":0.0161,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3752738302533285,"stock":{"name":"江波龙","exchange":"sz","stockType":"company","stockCode":"301308","tickerId":301308}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":300058,"holdings":8335541,"marketCap":96025432,"netValueRatio":0.0148,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6941176470588226,"stock":{"stockCode":"300058","exchange":"sz","stockType":"company","tickerId":300058,"name":"蓝色光标"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":338,"holdings":4496128,"marketCap":77333401,"netValueRatio":0.012,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.25768328148824615,"stock":{"stockCode":"000338","exchange":"sz","stockType":"company","tickerId":338,"name":"潍柴动力"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":688472,"holdings":4861921,"marketCap":72491242,"netValueRatio":0.0112,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.109375,"stock":{"name":"阿特斯","exchange":"sh","stockType":"company","stockCode":"688472","tickerId":688472}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":63,"holdings":1860700,"marketCap":70408888,"netValueRatio":0.0109,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.17090271691498682,"stock":{"stockCode":"000063","exchange":"sz","stockType":"company","tickerId":63,"name":"中兴通讯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":651,"holdings":1741067,"marketCap":70025714,"netValueRatio":0.0108,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.012588116817723316,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":2384,"holdings":796306,"marketCap":67407302,"netValueRatio":0.0104,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18391608391608383,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":2074,"holdings":1708900,"marketCap":66835079,"netValueRatio":0.0103,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.16216795201371026,"stock":{"stockCode":"002074","exchange":"sz","stockType":"company","tickerId":2074,"name":"国轩高科"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":300014,"holdings":958000,"marketCap":62998080,"netValueRatio":0.0097,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27736263736263755,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000006195,"stockId":603228,"holdings":848500,"marketCap":62016865,"netValueRatio":0.0096,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16071144989677522,"stock":{"stockCode":"603228","exchange":"sh","stockType":"company","tickerId":603228,"name":"景旺电子"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48117,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d90f92d480b0efd15fd5f2","stockId":3000000016858,"source":"cn_info","declarationDate":"2022-10-13T16:00:00.000Z","appointmentDate":"2022-10-13T16:00:00.000Z","isEmployed":true,"managerId":7001306204430,"manager":{"_id":7001306204430,"name":"马芳","tickerId":1306204430,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20767752","exchange":"fm","followedNum":18,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000016858,"name":"国金量化多因子股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016858","tickerId":16858,"shortName":"国金量化多因子C","currency":"CNY","exchange":"jj","inceptionDate":"2022-10-13T16:00:00.000Z","followedNum":16,"memoNum":3},"fundHotMetrics":{"stockId":3000000016858,"type":"f_as","f_m_f":33427162,"f_m_f_r":0.012,"f_c_f":5571193,"f_c_f_r":0.002,"f_m_a_c_f":38998355,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3213091956.2577,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":5,"managerYearStartProfit":0.0972,"managerCagr":0.1911,"managerTotalProfit":0.8409,"indexYearStartProfit":0.0014,"indexCagr":0.0553,"indexTotalProfit":0.2067},{"_id":"69d90f92d480b0efd15fd5f3","stockId":3000000016858,"source":"cn_info","declarationDate":"2023-01-04T16:00:00.000Z","appointmentDate":"2023-01-04T16:00:00.000Z","isEmployed":true,"managerId":7251008234430,"manager":{"_id":7251008234430,"name":"姚加红","tickerId":251008234430,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20735931","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000016858,"name":"国金量化多因子股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"016858","tickerId":16858,"shortName":"国金量化多因子C","currency":"CNY","exchange":"jj","inceptionDate":"2022-10-13T16:00:00.000Z","followedNum":16,"memoNum":3},"fundHotMetrics":{"stockId":3000000016858,"type":"f_as","f_m_f":33427162,"f_m_f_r":0.012,"f_c_f":5571193,"f_c_f_r":0.002,"f_m_a_c_f":38998355,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-16T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-01-14T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":3213091956.2577,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":3,"managerYearStartProfit":0.0972,"managerCagr":0.1832,"managerTotalProfit":0.7315,"indexYearStartProfit":0.0014,"indexCagr":0.0488,"indexTotalProfit":0.1683}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.26},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2221},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2403},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0964},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0702},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1039},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1601},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1024},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1557},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1437},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1133},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.147},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0698},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9873},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1165},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1499},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2259},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1881},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2573},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2627},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2931},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.3143},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.3105},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2458},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.255},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2357},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2098},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2261},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.3383},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.371},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.3494},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.3262},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2891},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2503},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2925},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2607},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2616},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2665},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1855},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1845},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2421},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2354},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.145},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2263},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2359},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2752},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2792},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2765},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.3072},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2623},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.234},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2008},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2429},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.2221},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.199},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1703},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.148},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1915},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.1321},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0971},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0964},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0781},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0441},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9711},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9788},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9797},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0036},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9717},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.961},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.914},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8949},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.857},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.843},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8632},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7959},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8445},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8783},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8697},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9192},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9408},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9382},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8692},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8457},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8592},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.891},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9164},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9037},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8625},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8614},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8417},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7823},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7739},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9154},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9468},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9568},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9941},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9698},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0147},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9647},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9927},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0118},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0126},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":3.0051},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9646},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.938},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9646},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9531},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9623},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9791},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9439},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9483},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9155},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8651},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8641},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8746},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8211},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.783},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8679},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8727},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8259},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8937},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8887},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9513},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.9035},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8778},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8291},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.875},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8587},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8187},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8427},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.823},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8322},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8614},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8386},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8203},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8181},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.8182},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7368},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7184},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7507},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7271},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6451},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6997},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7388},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7893},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7704},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.769},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7193},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7579},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7657},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7211},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7013},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.7046},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6739},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6678},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6497},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6297},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6699},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6617},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6566},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6289},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6213},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6213},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.61},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5846},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5768},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5706},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6119},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6139},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.6115},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5999},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5966},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5722},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5797},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.562},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.532},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5238},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.502},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.5008},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.505},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4964},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4828},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.467},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4645},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4263},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4213},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4321},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4142},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4165},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.4065},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3933},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3832},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3802},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3501},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3127},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2944},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2977},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3218},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3205},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3196},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3019},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3242},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3169},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3027},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.3122},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2973},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2896},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2766},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2561},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2493},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2621},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2386},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2334},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2311},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2195},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.238},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2521},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2505},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2344},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2268},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2222},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2449},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2322},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2362},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2067},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2262},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2022},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.2025},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1449},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1288},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1199},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1314},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1176},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1369},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.11},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1215},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0811},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0743},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0673},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0898},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0882},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0649},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0488},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0199},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.997},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9724},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1372},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1344},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1332},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1175},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.128},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1467},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1516},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1462},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1367},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1417},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.157},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1583},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1596},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.154},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1474},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1154},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.121},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1226},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1125},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.111},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1151},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0911},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0893},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0738},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0622},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0995},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0998},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0749},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0899},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0806},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0626},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0606},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0317},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0617},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0544},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0454},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0604},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0401},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0478},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0262},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0034},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.969},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9633},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9685},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9525},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9514},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9632},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9701},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9648},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9556},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9483},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9562},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8962},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8875},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9194},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9229},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9355},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9244},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9209},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9606},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.009},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0519},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0576},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0419},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0358},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0541},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0298},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0623},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0605},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.062},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.055},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0881},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0939},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1323},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1116},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0881},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0798},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.084},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0601},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0533},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0747},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0736},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0485},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0236},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0281},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9967},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0054},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.997},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0616},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0614},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0441},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0142},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0335},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0617},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1081},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1041},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.1191},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0902},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.099},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0576},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.049},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0023},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9709},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9843},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9728},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.975},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0058},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9854},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9546},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.972},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9621},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9406},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9226},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8634},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8831},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8812},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.916},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8727},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9374},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.928},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":2.0894},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.961},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7956},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7203},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6598},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6423},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5863},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5844},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5891},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5614},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.565},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5791},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5847},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5923},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.5912},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6042},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6173},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6147},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6229},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6215},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6358},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6224},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6231},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6284},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6361},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6328},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6327},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6412},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6489},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6701},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.668},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6759},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6638},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6776},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6711},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6776},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6895},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6838},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6847},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6708},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7002},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7164},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7191},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6774},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6782},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6815},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6686},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6697},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6819},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7124},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7191},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7117},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.711},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7237},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7187},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7344},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.737},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6973},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7049},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.675},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7045},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.6964},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7263},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7381},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7431},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.736},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7362},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7234},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7476},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7093},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7183},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.761},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.763},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7889},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8015},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7858},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7878},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7817},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7893},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7825},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7928},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7942},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7974},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8157},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8088},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8189},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8224},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8287},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8248},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8381},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8273},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8487},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8888},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8735},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8935},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8909},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8629},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8604},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8784},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8752},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9004},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9197},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8916},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9203},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.9155},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8859},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8948},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8481},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8176},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8133},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7824},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7864},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7938},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8011},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.7307},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000016858,"lxr_nv_fc":1.8003}],"priceMetricsList":[{"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},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}