window.pageData = {"fund":{"_id":3000000000586,"stockCode":"000586","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-03-30T16:00:00.000Z","setUpScale":281467000,"market":"a","tickerId":586,"custody":"中国农业银行股份有限公司","name":"景顺长城中小创精选股票型证券投资基金","shortName":"景顺长城中小创精选股票A","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2014-04-29T16:00:00.000Z","fundCollectionId":4000050290000,"currency":"CNY","masterFundShortName":"景顺长城中小创精选股票","pinyin":"jscczxcjxgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50290000","tickerId":50290000,"name":"景顺长城基金管理有限公司"},"managers":[{"name":"张靖","stockType":"fund_manager","stockCode":"db20056225","exchange":"fm","tickerId":2610110090},{"name":"刘力思","stockType":"fund_manager","stockCode":"j101019961","exchange":"fm","tickerId":121219245860}],"hotMetrics":{"fss":{"stockId":3000000000586,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":-0.2696,"f_ins_h_s_r_c_1y":-0.45,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0.26959999999999995,"f_ind_h_s_r_c_1y":0.44999999999999996,"f_h_a":12945,"f_h_s_a":19448,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000000586,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.032739701385141214,"f_p_r_m1_ssc":5867,"f_p_r_m1_ssrp":0.1033071939993181,"f_p_r_m3_ssc":5697,"f_p_r_m3_ssrp":0.09901685393258428,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.048700109849871845,"f_p_r_y1_ssc":4697,"f_p_r_y1_ssrp":0.0973168654173765,"f_p_r_y2_ssc":3569,"f_p_r_y2_ssrp":0.2062780269058296,"f_p_r_y3_ssc":2912,"f_p_r_y3_ssrp":0.1806939196152525,"f_p_r_y5_ssc":1791,"f_p_r_y5_ssrp":0.034636871508379886,"f_p_r_y10_ssc":524,"f_p_r_y10_ssrp":0.12619502868068833,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.3317686504610226},"fp":{"stockId":3000000000586,"type":"fp","f_p_r_fys":0.45245170876671614,"f_p_r_m1":0.09646662927650018,"f_p_r_m3":0.238517579980994,"f_p_r_m6":0.4738032416132676,"f_p_r_y1":0.945273631840795,"f_p_r_y3":0.6793478227007035,"f_p_r_y5":1.0683091949914845,"f_cagr_p_r_fs":0.14024129183601652,"f_p_r_d1":-0.0031460674157303137,"f_p_r_y2":0.9091796874999993,"f_p_r_y10":1.9802798753653192,"last_data_date":"2026-06-04T16:00:00.000Z"},"ff":{"stockId":3000000000586,"type":"ff","f_m_f":5331027,"f_m_f_r":0.012,"f_c_f":888504,"f_c_f_r":0.002,"f_m_a_c_f":6219531,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000000586,"type":"f_nlacan","f_nv_d":"2026-06-04T16:00:00.000Z","f_nv":3.91,"f_nv_cr":-0.0333745364647714},"f_as":{"stockId":3000000000586,"type":"f_as","f_tas":190393744.04,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018817,"name":"景顺长城中小创精选股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018817","tickerId":18817,"shortName":"景顺长城中小创精选股票C","currency":"CNY","__csrcFundId":3611,"exchange":"jj","lastUpdated":"2025-01-04T00:32:25.273Z","fundCollectionId":4000050290000,"inceptionDate":"2023-07-12T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jscczxcjxgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":300408,"holdings":303392,"marketCap":16034267,"netValueRatio":0.0826,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":300274,"holdings":82400,"marketCap":12422624,"netValueRatio":0.064,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":2475,"holdings":206999,"marketCap":10196770,"netValueRatio":0.0525,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":300567,"holdings":69200,"marketCap":8698440,"netValueRatio":0.0448,"quarterlyChange":0.3782894736842106,"stock":{"stockCode":"300567","exchange":"sz","stockType":"company","tickerId":300567,"name":"精测电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":2008,"holdings":132100,"marketCap":8095088,"netValueRatio":0.0417,"quarterlyChange":0.4877397426559853,"stock":{"stockCode":"002008","exchange":"sz","stockType":"company","tickerId":2008,"name":"大族激光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":688256,"holdings":7863,"marketCap":7729329,"netValueRatio":0.0398,"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":3000000000586,"stockId":300677,"holdings":128600,"marketCap":7546248,"netValueRatio":0.0389,"quarterlyChange":0.5084832904884322,"stock":{"stockCode":"300677","exchange":"sz","stockType":"company","tickerId":300677,"name":"英科医疗"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":605117,"holdings":55100,"marketCap":7243446,"netValueRatio":0.0373,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":2436,"holdings":348400,"marketCap":6985420,"netValueRatio":0.036,"quarterlyChange":-0.05290505432215398,"stock":{"stockCode":"002436","exchange":"sz","stockType":"company","tickerId":2436,"name":"兴森科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000000586,"stockId":300870,"holdings":28000,"marketCap":6809040,"netValueRatio":0.0351,"quarterlyChange":0.10036199095022669,"stock":{"stockCode":"300870","tickerId":300870,"exchange":"sz","stockType":"company","name":"欧陆通"}}],"lastFsMetrics":{"latestTurnoverRate":2.3407435687784,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48712,"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":251,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a22e376b668491f6397b3b5","stockId":3000000000586,"source":"cn_info","declarationDate":"2015-06-03T16:00:00.000Z","appointmentDate":"2014-04-29T16:00:00.000Z","departureDate":"2015-06-02T16:00:00.000Z","isEmployed":false,"managerId":7002516101040,"manager":{"_id":7002516101040,"name":"杨鹏","tickerId":2516101040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801346429","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000000586,"stockCode":"000586","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"exchange":"jj","tickerId":586,"name":"景顺长城中小创精选股票型证券投资基金","shortName":"景顺长城中小创精选股票(000586)","fundSecondLevel":"company","inceptionDate":"2014-04-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000586,"type":"f_as","f_m_f":5331027,"f_m_f_r":0.012,"f_c_f":888504,"f_c_f_r":0.002,"f_m_a_c_f":6219531,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":190393744.04,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.4027,"managerCagr":1.4117,"managerTotalProfit":1.62,"indexYearStartProfit":0.0181,"indexCagr":1.2113,"indexTotalProfit":1.3828},{"_id":"6a22e376b668491f6397b3b6","stockId":3000000000586,"source":"cn_info","declarationDate":"2022-11-18T16:00:00.000Z","appointmentDate":"2015-03-02T16:00:00.000Z","departureDate":"2022-11-17T16:00:00.000Z","isEmployed":false,"managerId":7121308155860,"manager":{"_id":7121308155860,"name":"李孟海","tickerId":121308155860,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801395314","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000000586,"stockCode":"000586","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"exchange":"jj","tickerId":586,"name":"景顺长城中小创精选股票型证券投资基金","shortName":"景顺长城中小创精选股票(000586)","fundSecondLevel":"company","inceptionDate":"2014-04-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000586,"type":"f_as","f_m_f":5331027,"f_m_f_r":0.012,"f_c_f":888504,"f_c_f_r":0.002,"f_m_a_c_f":6219531,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":190393744.04,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":7,"employedMonths":8,"managerYearStartProfit":0.4027,"managerCagr":0.0958,"managerTotalProfit":1.0254,"indexYearStartProfit":0.0181,"indexCagr":0.0105,"indexTotalProfit":0.0837},{"_id":"6a22e376b668491f6397b3b7","stockId":3000000000586,"source":"cn_info","declarationDate":"2022-11-18T16:00:00.000Z","appointmentDate":"2022-11-18T16:00:00.000Z","isEmployed":true,"managerId":7002610110090,"manager":{"_id":7002610110090,"name":"张靖","tickerId":2610110090,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20056225","exchange":"fm","followedNum":27,"currency":"CNY","fundManagerSecondLevel":"hybrid","memoNum":1},"fund":{"_id":3000000000586,"stockCode":"000586","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"exchange":"jj","tickerId":586,"name":"景顺长城中小创精选股票型证券投资基金","shortName":"景顺长城中小创精选股票(000586)","fundSecondLevel":"company","inceptionDate":"2014-04-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000586,"type":"f_as","f_m_f":5331027,"f_m_f_r":0.012,"f_c_f":888504,"f_c_f_r":0.002,"f_m_a_c_f":6219531,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":190393744.04,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":6,"managerYearStartProfit":0.4027,"managerCagr":0.1873,"managerTotalProfit":0.8389,"indexYearStartProfit":0.0181,"indexCagr":0.065,"indexTotalProfit":0.2506},{"_id":"6a22e376b668491f6397b3b8","stockId":3000000000586,"source":"cn_info","declarationDate":"2024-11-14T16:00:00.000Z","appointmentDate":"2024-11-14T16:00:00.000Z","isEmployed":true,"managerId":7121219245860,"manager":{"_id":7121219245860,"name":"刘力思","tickerId":121219245860,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019961","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000000586,"stockCode":"000586","stockType":"fund","areaCode":"cn","followedNum":21,"blackenedNum":0,"exchange":"jj","tickerId":586,"name":"景顺长城中小创精选股票型证券投资基金","shortName":"景顺长城中小创精选股票(000586)","fundSecondLevel":"company","inceptionDate":"2014-04-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000000586,"type":"f_as","f_m_f":5331027,"f_m_f_r":0.012,"f_c_f":888504,"f_c_f_r":0.002,"f_m_a_c_f":6219531,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-11-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":190393744.04,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.4027,"managerCagr":0.4325,"managerTotalProfit":0.7546,"indexYearStartProfit":0.0181,"indexCagr":0.1162,"indexTotalProfit":0.1877}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.776},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.91},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.045},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.037},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.038},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.917},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.097},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.031},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.045},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":4.037},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.935},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.767},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.862},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.83},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.783},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.76},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.795},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.901},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.799},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.783},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.69},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.709},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.64},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.566},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.515},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.462},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.472},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.444},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.437},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.44},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.374},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.377},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.34},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.329},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.246},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.28},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.193},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.158},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.103},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.075},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.93},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.888},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.887},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.971},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.92},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.985},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.984},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.977},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.036},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.954},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.903},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.028},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.05},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.117},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.06},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.132},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.141},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.164},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.201},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.2},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.112},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.135},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.157},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.128},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.156},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.274},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.255},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.271},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.22},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.152},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.087},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.138},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.049},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.054},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.027},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.906},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.925},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.991},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.981},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.888},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.972},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.974},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.058},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":3.016},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.989},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.995},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.975},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.966},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.906},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.958},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.923},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.897},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.861},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.835},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.87},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.861},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.815},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.818},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.793},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.76},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.692},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.715},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.71},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.72},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.702},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.708},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.657},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.65},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.595},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.593},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.64},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.563},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.62},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.672},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.645},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.697},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.699},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.689},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.653},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.638},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.621},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.631},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.662},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.658},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.633},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.645},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.624},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.562},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.54},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.638},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.657},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.661},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.679},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.686},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.754},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.709},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.741},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.775},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.783},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.818},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.759},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.739},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.793},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.774},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.788},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.832},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.733},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.763},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.717},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.644},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.654},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.681},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.642},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.601},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.701},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.692},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.592},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.671},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.692},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.781},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.769},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.756},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.725},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.803},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.792},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.738},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.733},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.674},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.671},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.676},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.645},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.629},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.644},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.631},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.535},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.545},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.589},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.576},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.482},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.541},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.53},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.61},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.573},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.569},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.512},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.555},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.551},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.492},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.449},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.449},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.444},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.442},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.409},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.365},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.369},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.307},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.305},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.263},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.254},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.271},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.265},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.256},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.249},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.249},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.264},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.272},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.255},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.246},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.247},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.238},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.237},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.249},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.209},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.211},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.168},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.156},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.131},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.11},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.102},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.102},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.11},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.091},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.113},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.121},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.072},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.102},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.079},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.046},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.024},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.036},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.019},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.008},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.992},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.994},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.012},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.002},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.027},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.02},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.041},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.033},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.026},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.028},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.001},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.01},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.994},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.971},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.974},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.999},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.958},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.955},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.969},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.978},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.987},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.003},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.976},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.974},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.978},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.011},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.009},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.014},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.968},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.989},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.971},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.97},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.935},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.924},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.937},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.957},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.937},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.961},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.926},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.941},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.909},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.897},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.901},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.939},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.951},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.943},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.904},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.829},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.825},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.879},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.074},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.174},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.175},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.187},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.187},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.198},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.194},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.198},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.202},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.184},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.225},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.235},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.246},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.228},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.226},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.189},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.208},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.217},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.218},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.225},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.228},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.208},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.199},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.195},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.203},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.269},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.244},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.229},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.246},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.252},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.228},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.2},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.171},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.195},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.204},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.193},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.229},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.201},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.2},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.195},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.175},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.142},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.156},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.167},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.133},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.153},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.175},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.158},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.137},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.113},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.107},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.124},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.059},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.081},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.128},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.122},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.123},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.082},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.088},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.118},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.167},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.21},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.198},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.203},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.178},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.195},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.159},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.189},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.186},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.157},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.145},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.149},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.172},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.215},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.205},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.186},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.163},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.16},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.133},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.142},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.165},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.174},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.141},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.121},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.146},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.096},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.104},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.114},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.164},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.163},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.15},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.113},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.152},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.188},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.238},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.247},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.234},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.203},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.214},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.192},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.214},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.167},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.132},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.16},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.172},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.178},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.173},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.167},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.147},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.169},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.168},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.15},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.135},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.067},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.077},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.093},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.151},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.099},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.178},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.154},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.339},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.204},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.035},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.96},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.901},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.892},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.831},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.831},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.84},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.833},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.836},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.841},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.854},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.851},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.844},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.855},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.89},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.892},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.907},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.889},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.915},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.877},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.853},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.852},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.876},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.873},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.867},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.883},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.884},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.907},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.912},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.914},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.906},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.928},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.918},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.912},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.923},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.918},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.919},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.893},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.941},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.96},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.974},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.914},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.931},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.944},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.911},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.924},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.957},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.013},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.019},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.015},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.018},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.046},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.017},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.011},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.023},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.982},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.961},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.923},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.937},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.929},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.939},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.959},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.001},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.987},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.987},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.978},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.973},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":1.993},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.023},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.014},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.038},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.061},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.06},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.022},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.046},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000586,"lxr_nv_fc":2.035}],"priceMetricsList":[{"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},{"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}]}