window.pageData = {"fund":{"_id":3000000007130,"stockCode":"007130","stockType":"fund","areaCode":"cn","followedNum":238,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-03-24T16:00:00.000Z","setUpScale":3266540000,"market":"a","tickerId":7130,"custody":"广发证券股份有限公司","name":"中庚小盘价值股票型证券投资基金","shortName":"中庚小盘价值股票","fundSecondLevel":"company","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-04-02T16:00:00.000Z","fundCollectionId":4000051530000,"currency":"CNY","masterFundShortName":"中庚小盘价值股票","memoNum":3,"pinyin":"zgxpjzgpxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51530000","tickerId":51530000,"name":"中庚基金管理有限公司"},"managers":[{"name":"韩逸平","stockType":"fund_manager","stockCode":"j101020754","exchange":"fm","tickerId":82516261300}],"hotMetrics":{"fss":{"stockId":3000000007130,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.022799999999999997,"f_ins_h_s_r_c_hy":-0.0277,"f_ins_h_s_r_c_1y":-0.012400000000000005,"f_ind_h_s_r":0.9772,"f_ind_h_s_r_c_hy":0.027699999999999947,"f_ind_h_s_r_c_1y":0.012399999999999967,"f_h_a":30298,"f_h_s_a":15893,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000007130,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.3068202267410473,"f_p_r_m1_ssc":5903,"f_p_r_m1_ssrp":0.4256184344290071,"f_p_r_m3_ssc":5721,"f_p_r_m3_ssrp":0.4403846153846154,"f_p_r_m6_ssc":5475,"f_p_r_m6_ssrp":0.3485568140299598,"f_p_r_y1_ssc":4744,"f_p_r_y1_ssrp":0.4589921990301497,"f_p_r_y2_ssc":3599,"f_p_r_y2_ssrp":0.49416342412451364,"f_p_r_y3_ssc":2920,"f_p_r_y3_ssrp":0.42137718396711205,"f_p_r_y5_ssc":1827,"f_p_r_y5_ssrp":0.07667031763417305,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.28341358127179145},"fp":{"stockId":3000000007130,"type":"fp","f_p_r_fys":0.16142695439442134,"f_p_r_m1":0.016814781663577083,"f_p_r_m3":0.06473856865501793,"f_p_r_m6":0.1815311466884595,"f_p_r_y1":0.3771485474304028,"f_p_r_y3":0.36767424861332154,"f_cagr_p_r_fs":0.17416472548651196,"f_p_r_d1":0.0022084430476514427,"f_p_r_y2":0.48047474982545957,"f_p_r_y5":0.9233280928770105,"last_data_date":"2026-06-17T16:00:00.000Z","f_i_d":"2019-04-02T16:00:00.000Z"},"ff":{"stockId":3000000007130,"type":"ff","f_m_f":24224774,"f_m_f_r":0.012,"f_c_f":4037462,"f_c_f_r":0.002,"f_m_a_c_f":28262236,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007130,"type":"f_nlacan","f_nv_d":"2026-06-17T16:00:00.000Z","f_nv":3.1808,"f_nv_cr":0.007730325687492101},"f_as":{"stockId":3000000007130,"type":"f_as","f_tas":1124952834.0492,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":300855,"holdings":899262,"marketCap":32544291,"netValueRatio":0.0289,"quarterlyChange":0.1204334365325086,"stock":{"stockCode":"300855","tickerId":300855,"exchange":"sz","stockType":"company","name":"图南股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":2541,"holdings":1451100,"marketCap":29791083,"netValueRatio":0.0265,"quarterlyChange":0.24878345498783427,"stock":{"stockCode":"002541","exchange":"sz","stockType":"company","tickerId":2541,"name":"鸿路钢构"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":603345,"holdings":317690,"marketCap":29627769,"netValueRatio":0.0263,"quarterlyChange":0.1763370332996972,"stock":{"stockCode":"603345","exchange":"sh","stockType":"company","tickerId":603345,"name":"安井食品"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":688029,"holdings":351487,"marketCap":25366816,"netValueRatio":0.0225,"quarterlyChange":-0.115129965669446,"stock":{"stockCode":"688029","exchange":"sh","stockType":"company","tickerId":688029,"name":"南微医学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":1301,"holdings":324700,"marketCap":24118716,"netValueRatio":0.0214,"quarterlyChange":-0.13436662393660415,"stock":{"name":"尚太科技","exchange":"sz","stockType":"company","stockCode":"001301","tickerId":1301}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":601528,"holdings":3851200,"marketCap":20565408,"netValueRatio":0.0183,"quarterlyChange":-0.06315789473684186,"stock":{"stockCode":"601528","tickerId":601528,"exchange":"sh","stockType":"company","name":"瑞丰银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":600323,"holdings":699200,"marketCap":20514528,"netValueRatio":0.0182,"quarterlyChange":0.025874125874125742,"stock":{"stockCode":"600323","exchange":"sh","stockType":"company","tickerId":600323,"name":"瀚蓝环境"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":2419,"holdings":3103100,"marketCap":17749732,"netValueRatio":0.0158,"quarterlyChange":0.034358047016274984,"stock":{"stockCode":"002419","exchange":"sz","stockType":"company","tickerId":2419,"name":"天虹股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":300502,"holdings":40000,"marketCap":17713600,"netValueRatio":0.0157,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockId":301039,"holdings":1785400,"marketCap":15693666,"netValueRatio":0.014,"quarterlyChange":-0.03934426229508259,"stock":{"stockCode":"301039","tickerId":301039,"exchange":"sz","stockType":"company","name":"中集车辆"}}],"bondHoldings":[{"_id":"69e7d7366201787ae12a4e1d","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000007130,"stockCode":"019792","stockName":"25国债19","holdings":300000,"marketCap":30226553,"netValueRatio":0.0269,"lastUpdated":"2026-04-21T19:59:50.304Z"}],"lastFsMetrics":{"latestTurnoverRate":3.9363722203513993,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48782,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":300,"name":"沪深300","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300_Index_Methodology_cn.pdf","launchDate":"2005-04-07T16:00:00.000Z","series":"size","currency":"CNY","lastUpdated":"2024-12-25T06:58:19.238Z","description":"沪深300指数由沪深市场中规模大、流动性好的最具代表性的300只证券组成，于2005年4月8日正式发布，以反映沪深市场上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/000300factsheet.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"沪深300指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001700300,"csiCode":"000300","memoNum":254,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3557d237757c41c37e5d70","stockId":3000000007130,"source":"cn_info","declarationDate":"2024-07-20T16:00:00.000Z","appointmentDate":"2019-04-02T16:00:00.000Z","departureDate":"2024-07-18T16:00:00.000Z","isEmployed":false,"managerId":7170418140060,"manager":{"_id":7170418140060,"name":"丘栋荣","tickerId":170418140060,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801388323","exchange":"fm","followedNum":190,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007130,"stockCode":"007130","stockType":"fund","areaCode":"cn","followedNum":238,"blackenedNum":0,"exchange":"jj","tickerId":7130,"name":"中庚小盘价值股票型证券投资基金","shortName":"中庚小盘价值股票(007130)","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000007130,"type":"f_as","f_m_f":24224774,"f_m_f_r":0.012,"f_c_f":4037462,"f_c_f_r":0.002,"f_m_a_c_f":28262236,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1124952834.0492,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":3,"managerYearStartProfit":0.1614,"managerCagr":0.1407,"managerTotalProfit":1.0075,"indexYearStartProfit":0.0673,"indexCagr":-0.0239,"indexTotalProfit":-0.1201},{"_id":"6a3557d237757c41c37e5d71","stockId":3000000007130,"source":"cn_info","declarationDate":"2026-01-22T16:00:00.000Z","appointmentDate":"2024-07-18T16:00:00.000Z","departureDate":"2026-01-22T16:00:00.000Z","isEmployed":false,"managerId":7000320219300,"manager":{"_id":7000320219300,"name":"陈涛","tickerId":320219300,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20811418","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007130,"stockCode":"007130","stockType":"fund","areaCode":"cn","followedNum":238,"blackenedNum":0,"exchange":"jj","tickerId":7130,"name":"中庚小盘价值股票型证券投资基金","shortName":"中庚小盘价值股票(007130)","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000007130,"type":"f_as","f_m_f":24224774,"f_m_f_r":0.012,"f_c_f":4037462,"f_c_f_r":0.002,"f_m_a_c_f":28262236,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1124952834.0492,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.1614,"managerCagr":0.3309,"managerTotalProfit":0.5402,"indexYearStartProfit":0.0673,"indexCagr":0.207,"indexTotalProfit":0.3288},{"_id":"6a3557d237757c41c37e5d72","stockId":3000000007130,"source":"cn_info","declarationDate":"2026-01-22T16:00:00.000Z","appointmentDate":"2026-01-22T16:00:00.000Z","isEmployed":true,"managerId":7082516261300,"manager":{"_id":7082516261300,"name":"韩逸平","tickerId":82516261300,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020754","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007130,"stockCode":"007130","stockType":"fund","areaCode":"cn","followedNum":238,"blackenedNum":0,"exchange":"jj","tickerId":7130,"name":"中庚小盘价值股票型证券投资基金","shortName":"中庚小盘价值股票(007130)","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000007130,"type":"f_as","f_m_f":24224774,"f_m_f_r":0.012,"f_c_f":4037462,"f_c_f_r":0.002,"f_m_a_c_f":28262236,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1124952834.0492,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":4,"managerYearStartProfit":0.1614,"managerCagr":0.0287,"managerTotalProfit":0.0287,"indexYearStartProfit":0.0673,"indexCagr":0.0508,"indexTotalProfit":0.0508},{"_id":"6a3557d237757c41c37e5d73","stockId":3000000007130,"source":"cn_info","declarationDate":"2026-04-16T16:00:00.000Z","appointmentDate":"2025-04-07T16:00:00.000Z","departureDate":"2026-04-16T16:00:00.000Z","isEmployed":false,"managerId":7002512251300,"manager":{"_id":7002512251300,"name":"殷乐","tickerId":2512251300,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020225","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000007130,"stockCode":"007130","stockType":"fund","areaCode":"cn","followedNum":238,"blackenedNum":0,"exchange":"jj","tickerId":7130,"name":"中庚小盘价值股票型证券投资基金","shortName":"中庚小盘价值股票(007130)","fundSecondLevel":"company","inceptionDate":"2019-04-02T16:00:00.000Z","currency":"CNY","memoNum":3},"fundHotMetrics":{"stockId":3000000007130,"type":"f_as","f_m_f":24224774,"f_m_f_r":0.012,"f_c_f":4037462,"f_c_f_r":0.002,"f_m_a_c_f":28262236,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-07-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-04-21T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":1124952834.0492,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.1614,"managerCagr":0.3678,"managerTotalProfit":0.3782,"indexYearStartProfit":0.0673,"indexCagr":0.2874,"indexTotalProfit":0.2953}],"influencesList":[],"netValueList":[{"date":"2026-06-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1808},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1564},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1333},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1201},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0181},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9735},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9972},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0391},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9742},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0576},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0979},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1213},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1199},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1016},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1279},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1798},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1635},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1995},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1975},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1543},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0883},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1663},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1513},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1282},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1428},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.186},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.2395},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.2094},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.2147},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1834},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1859},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1498},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0976},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1066},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0596},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0757},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.07},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0861},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1177},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0948},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0848},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0805},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0726},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0284},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0341},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0022},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0104},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.979},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9936},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8783},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8672},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.897},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9335},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8782},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9034},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8992},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8652},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8873},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8343},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7732},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8884},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9132},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9874},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9709},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0232},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0302},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0567},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0651},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0553},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9993},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0239},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9963},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9754},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0016},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1037},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1259},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.1173},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0832},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0489},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0229},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0676},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0527},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0475},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0401},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9867},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9963},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0247},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0094},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9426},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0314},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0532},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.063},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0617},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0486},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.092},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0812},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0613},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0522},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0293},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9789},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9792},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9812},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9807},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":3.0076},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.9375},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8984},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8585},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8339},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7905},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7387},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7327},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7325},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7478},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7596},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7462},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7244},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7231},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7146},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6921},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6993},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6467},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.664},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6658},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6339},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.668},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6645},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6819},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6824},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6451},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6559},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6643},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6797},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6654},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6485},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6481},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6696},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6435},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6089},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6662},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6791},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6995},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7247},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.74},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7779},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7578},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7566},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7629},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7216},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7269},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6974},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6933},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7323},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7276},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7103},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7484},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7195},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.74},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7391},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7177},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.717},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7232},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6916},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.677},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.748},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7704},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7358},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7606},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7718},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.8028},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.797},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7573},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7335},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7598},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7139},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6599},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6929},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6955},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6999},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7362},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7082},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6919},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7003},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7045},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6613},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6769},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7086},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6645},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6071},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.635},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6676},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7108},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6955},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6986},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6677},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.7237},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.714},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6898},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6576},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6574},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6316},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6399},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6176},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5599},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.6069},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.585},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5818},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.551},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.557},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5629},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5435},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5309},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5089},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4885},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5255},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5396},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5293},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5347},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.5175},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4977},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4995},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4833},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4557},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4599},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4403},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4288},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.428},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.427},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4071},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3999},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4014},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3748},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3607},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.375},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3768},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3839},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.389},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3479},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3393},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3541},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3337},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2862},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2822},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2923},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3097},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3268},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3233},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3169},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3609},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3765},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3729},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3947},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3762},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3837},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3647},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3549},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3526},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3713},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3567},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3538},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3401},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3176},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3335},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.347},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3353},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3096},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3025},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3057},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3217},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3271},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3162},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.289},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3052},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3028},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3024},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2612},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2522},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2534},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2907},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2936},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2864},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2852},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2858},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2615},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2946},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3052},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3194},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3046},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2995},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2676},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2351},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1563},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3624},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3732},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.356},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3271},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3271},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3544},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.355},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3625},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.358},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3474},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3718},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4048},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.415},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4083},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4101},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3599},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3415},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3686},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3598},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3546},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3466},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3295},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.325},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2947},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2911},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3375},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3146},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3041},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.329},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2991},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2803},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2527},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.201},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.23},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2437},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2041},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2083},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2011},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2333},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.204},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1769},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1506},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1789},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1711},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1319},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1396},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.173},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1773},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1701},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1519},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1638},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.189},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1251},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0984},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1428},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1502},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1671},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1631},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1684},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2101},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2721},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3001},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3078},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3019},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2997},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3153},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2807},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3197},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3072},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3243},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3157},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3507},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4017},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4453},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4106},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3746},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3511},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3637},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3255},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3249},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3351},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3393},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3122},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2792},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3018},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2579},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2587},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.245},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3349},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3446},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3366},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2984},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3169},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3338},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3875},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3916},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4045},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3927},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4185},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3242},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3214},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2654},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2167},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2386},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2352},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2445},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3189},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2612},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2164},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2511},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2268},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2086},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2012},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1343},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1602},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1566},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2151},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.1474},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2466},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.2601},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.4865},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.3225},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0876},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9506},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8435},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8463},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7508},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7657},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7861},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7514},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7574},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7887},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8022},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7866},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7917},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8082},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.845},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8336},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8281},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7991},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8456},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8138},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7837},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7891},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8028},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7876},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.7941},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.819},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8316},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8656},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8729},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9036},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.8934},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9232},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9166},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9217},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9472},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9397},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9495},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9207},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9512},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9623},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.993},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9109},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9172},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9491},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9104},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9032},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9406},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9945},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0075},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0208},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9942},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.997},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9792},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9973},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.993},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9617},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9667},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9286},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9642},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9475},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":1.9897},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0091},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0422},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0149},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0151},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0067},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0437},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0059},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000007130,"lxr_nv_fc":2.0188}],"priceMetricsList":[{"stockId":1000000000300,"date":"2026-06-17T16:00:00.000Z","cp":4941.6},{"stockId":1000000000300,"date":"2026-06-16T16:00:00.000Z","cp":4931.39},{"date":"2026-06-15T16:00:00.000Z","stockId":1000000000300,"cp":4884.23},{"stockId":1000000000300,"date":"2026-06-14T16:00:00.000Z","cp":4891.71},{"stockId":1000000000300,"date":"2026-06-11T16:00:00.000Z","cp":4777.32},{"date":"2026-06-10T16:00:00.000Z","stockId":1000000000300,"cp":4722.41},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000000300,"cp":4748.59},{"date":"2026-06-08T16:00:00.000Z","stockId":1000000000300,"cp":4801.81},{"stockId":1000000000300,"date":"2026-06-07T16:00:00.000Z","cp":4713.64},{"stockId":1000000000300,"date":"2026-06-04T16:00:00.000Z","cp":4816.92},{"stockId":1000000000300,"date":"2026-06-03T16:00:00.000Z","cp":4904.75},{"stockId":1000000000300,"date":"2026-06-02T16:00:00.000Z","cp":4938.81},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000000300,"cp":4914.56},{"stockId":1000000000300,"date":"2026-05-31T16:00:00.000Z","cp":4844.26},{"stockId":1000000000300,"date":"2026-05-28T16:00:00.000Z","cp":4892.12},{"stockId":1000000000300,"date":"2026-05-27T16:00:00.000Z","cp":4914.21},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000000300,"cp":4908.17},{"stockId":1000000000300,"date":"2026-05-25T16:00:00.000Z","cp":4947.85},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000000300,"cp":4921.6},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000000300,"cp":4845.1},{"date":"2026-05-20T16:00:00.000Z","stockId":1000000000300,"cp":4783.1},{"date":"2026-05-19T16:00:00.000Z","stockId":1000000000300,"cp":4850.7},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000000300,"cp":4852.88},{"stockId":1000000000300,"date":"2026-05-17T16:00:00.000Z","cp":4833.52},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000000300,"cp":4859.59},{"stockId":1000000000300,"date":"2026-05-13T16:00:00.000Z","cp":4914.6},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000000300,"cp":4998.34},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000000300,"cp":4948.05},{"stockId":1000000000300,"date":"2026-05-10T16:00:00.000Z","cp":4951.84},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000000300,"cp":4871.91},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000000300,"cp":4900.51},{"stockId":1000000000300,"date":"2026-05-05T16:00:00.000Z","cp":4877.09},{"stockId":1000000000300,"date":"2026-04-29T16:00:00.000Z","cp":4807.31},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000000300,"cp":4810.35},{"stockId":1000000000300,"date":"2026-04-27T16:00:00.000Z","cp":4758.21},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000000300,"cp":4770.95},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000000300,"cp":4769.37},{"date":"2026-04-22T16:00:00.000Z","stockId":1000000000300,"cp":4786.33},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000000300,"cp":4799.63},{"stockId":1000000000300,"date":"2026-04-20T16:00:00.000Z","cp":4768},{"stockId":1000000000300,"date":"2026-04-19T16:00:00.000Z","cp":4757.44},{"stockId":1000000000300,"date":"2026-04-16T16:00:00.000Z","cp":4728.67},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000000300,"cp":4736.61},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000000300,"cp":4685.25},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81}]}