window.pageData = {"fund":{"_id":3000000013919,"name":"建信中小盘先锋股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","stockCode":"013919","tickerId":13919,"shortName":"建信中小盘先锋股票C","currency":"CNY","inceptionDate":"2021-10-26T16:00:00.000Z","fundCollectionId":4000050500000,"followedNum":4,"status":"normal","activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"jxzxpxfgpxzqtzjj","masterFundId":3000000000729,"managers":[{"name":"张湘龙","stockType":"fund_manager","stockCode":"db20787528","exchange":"fm","tickerId":262412211470}],"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000013919,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2109,"f_ind_h_s_r":0.7890999999999999,"f_h_a":18129,"f_h_s_a":1458,"f_ind_h_s_r_c_1y":-0.2109000000000001,"f_ind_h_s_r_c_hy":-0.2109000000000001,"f_ins_h_s_r_c_1y":0.2109,"f_ins_h_s_r_c_hy":0.2109,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000013919,"type":"fpr","f_p_r_fys_ssc":5539,"f_p_r_fys_ssrp":0.7885518237630914,"f_p_r_m3_ssc":5943,"f_p_r_m3_ssrp":0.37041400201952207,"f_p_r_m6_ssc":5676,"f_p_r_m6_ssrp":0.798237885462555,"f_p_r_y1_ssc":5068,"f_p_r_y1_ssrp":0.6804815472666272,"f_p_r_y2_ssc":3727,"f_p_r_y2_ssrp":0.8593666129898014,"f_p_r_y3_ssc":2997,"f_p_r_y3_ssrp":0.8210947930574098,"f_cagr_p_r_fs_ssc":6239,"f_cagr_p_r_fs_ssrp":0.8169285027252324,"f_p_r_m1_ssc":6167,"f_p_r_m1_ssrp":0.7176451508271164},"fp":{"stockId":3000000013919,"type":"fp","f_p_r_fys":-0.07065217391304313,"f_p_r_m1":-0.002624671916010346,"f_p_r_m3":-0.03851560303626622,"f_p_r_m6":-0.1183294663573079,"f_p_r_y1":0.013033175355451121,"f_cagr_p_r_fs":-0.02905379746705672,"f_p_r_d1":0.004152028106036543,"f_p_r_y2":0.2175151299394784,"f_p_r_y3":0.025487256371809375,"last_data_date":"2026-09-02T16:00:00.000Z","f_i_d":"2021-10-26T16:00:00.000Z"},"ff":{"stockId":3000000013919,"type":"ff","f_m_f":10748311,"f_m_f_r":0.012,"f_c_f":1791385,"f_c_f_r":0.002,"f_m_a_c_f":12539696,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000013919,"type":"f_nlacan","f_nv_d":"2026-09-02T16:00:00.000Z","f_nv":3.42,"f_nv_cr":0.007067137809187329},"f_as":{"stockId":3000000013919,"type":"f_as","f_tas":53572979.24,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000000729,"stockCode":"000729","stockType":"fund","areaCode":"cn","followedNum":69,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2014-07-27T16:00:00.000Z","setUpScale":759553000,"market":"a","tickerId":729,"name":"建信中小盘先锋股票型证券投资基金","shortName":"建信中小盘先锋股票A","fundSecondLevel":"company","fundStatus":"normal","lastUpdated":"2026-09-03T13:11:50.905Z","inceptionDate":"2014-08-19T16:00:00.000Z","fundCollectionId":4000050500000,"currency":"CNY","memoNum":2,"pinyin":"jxzxpxfgpxzqtzjj","masterFundShortName":"建信中小盘先锋股票","__csrcFundId":3671}],"shareholdings":[{"stockId":3000000000729,"equityId":2821,"date":"2026-06-29T16:00:00.000Z","marketCap":16718400,"holdings":103200,"netValueRatio":0.0424,"quarterlyChange":0.6224517681846384,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"stockId":3000000013919,"equityId":2821,"date":"2026-06-29T16:00:00.000Z","marketCap":16718400,"holdings":103200,"netValueRatio":0.0424,"quarterlyChange":0.6224517681846384,"stock":{"stockCode":"002821","exchange":"sz","stockType":"company","tickerId":2821,"name":"凯莱英"}},{"stockId":3000000000729,"equityId":2415,"date":"2026-06-29T16:00:00.000Z","marketCap":12893400,"holdings":377000,"netValueRatio":0.0327,"quarterlyChange":0.14598132381103546,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"stockId":3000000013919,"equityId":2415,"date":"2026-06-29T16:00:00.000Z","marketCap":12893400,"holdings":377000,"netValueRatio":0.0327,"quarterlyChange":0.14598132381103546,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"stockId":3000000000729,"equityId":688087,"date":"2026-06-29T16:00:00.000Z","marketCap":12452459,"holdings":372605,"netValueRatio":0.0316,"quarterlyChange":-0.1523128460759987,"stock":{"stockCode":"688087","tickerId":688087,"exchange":"sh","stockType":"company","name":"英科再生"}},{"stockId":3000000013919,"equityId":688087,"date":"2026-06-29T16:00:00.000Z","marketCap":12452459,"holdings":372605,"netValueRatio":0.0316,"quarterlyChange":-0.1523128460759987,"stock":{"stockCode":"688087","tickerId":688087,"exchange":"sh","stockType":"company","name":"英科再生"}},{"stockId":3000000000729,"equityId":605117,"date":"2026-06-29T16:00:00.000Z","marketCap":12234059,"holdings":115220,"netValueRatio":0.031,"quarterlyChange":0.1546508643751019,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"stockId":3000000013919,"equityId":605117,"date":"2026-06-29T16:00:00.000Z","marketCap":12234059,"holdings":115220,"netValueRatio":0.031,"quarterlyChange":0.1546508643751019,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"stockId":3000000000729,"equityId":300666,"date":"2026-06-29T16:00:00.000Z","marketCap":11905780,"holdings":32300,"netValueRatio":0.0302,"quarterlyChange":1.521245396947715,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}},{"stockId":3000000013919,"equityId":300666,"date":"2026-06-29T16:00:00.000Z","marketCap":11905780,"holdings":32300,"netValueRatio":0.0302,"quarterlyChange":1.521245396947715,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49491,"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":261,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a9985f2bd1f67c4cf1fb6fc","fundId":3000000013919,"source":"cn_info","declarationDate":"2025-01-22T16:00:00.000Z","appointmentDate":"2021-10-26T16:00:00.000Z","departureDate":"2025-01-21T16:00:00.000Z","isEmployed":false,"stockId":7262619207290,"manager":{"_id":7262619207290,"name":"周智硕","tickerId":262619207290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20608470","exchange":"fm","followedNum":17,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000013919,"name":"建信中小盘先锋股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013919","tickerId":13919,"shortName":"建信中小盘先锋股票C","currency":"CNY","inceptionDate":"2021-10-26T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000013919,"type":"f_as","f_m_f":10748311,"f_m_f_r":0.012,"f_c_f":1791385,"f_c_f_r":0.002,"f_m_a_c_f":12539696,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":53572979.24,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":-0.0707,"managerCagr":-0.0725,"managerTotalProfit":-0.2162,"indexYearStartProfit":-0.0167,"indexCagr":-0.0757,"indexTotalProfit":-0.2248},{"_id":"6a9985f2bd1f67c4cf1fb6fd","fundId":3000000013919,"source":"cn_info","declarationDate":"2025-01-22T16:00:00.000Z","appointmentDate":"2025-01-21T16:00:00.000Z","isEmployed":true,"stockId":7262412211470,"manager":{"_id":7262412211470,"name":"张湘龙","tickerId":262412211470,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20787528","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013919,"name":"建信中小盘先锋股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013919","tickerId":13919,"shortName":"建信中小盘先锋股票C","currency":"CNY","inceptionDate":"2021-10-26T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000013919,"type":"f_as","f_m_f":10748311,"f_m_f_r":0.012,"f_c_f":1791385,"f_c_f_r":0.002,"f_m_a_c_f":12539696,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-01-23T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-07-26T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":53572979.24,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":7,"managerYearStartProfit":-0.0707,"managerCagr":0.0642,"managerTotalProfit":0.1057,"indexYearStartProfit":-0.0167,"indexCagr":0.1189,"indexTotalProfit":0.199}],"influencesList":[],"netValueList":[{"stockId":3000000013919,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":3.42},{"stockId":3000000013919,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":3.396},{"stockId":3000000013919,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":3.441},{"stockId":3000000013919,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":3.425},{"stockId":3000000013919,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":3.417},{"stockId":3000000013919,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":3.414},{"stockId":3000000013919,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":3.384},{"stockId":3000000013919,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":3.392},{"stockId":3000000013919,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":3.368},{"stockId":3000000013919,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":3.4},{"stockId":3000000013919,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":3.416},{"stockId":3000000013919,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":3.395},{"stockId":3000000013919,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":3.459},{"stockId":3000000013919,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":3.455},{"stockId":3000000013919,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":3.397},{"stockId":3000000013919,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":3.414},{"stockId":3000000013919,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":3.452},{"stockId":3000000013919,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":3.443},{"stockId":3000000013919,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":3.472},{"stockId":3000000013919,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":3.442},{"stockId":3000000013919,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":3.435},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.455},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.417},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.429},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.455},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.432},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.463},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.425},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.476},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.436},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.477},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.462},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.448},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.366},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.335},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.452},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.509},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.489},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.433},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.543},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.614},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.541},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.62},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.662},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.674},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.63},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.748},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.74},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.735},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.667},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.726},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.66},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.632},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.718},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.679},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.655},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.593},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.606},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.514},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.493},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.498},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.544},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.454},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.527},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.572},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.557},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.569},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.58},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.611},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.673},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.659},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.697},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.726},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.684},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.633},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.687},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.65},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.617},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.646},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.68},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.75},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.728},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.762},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.721},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.736},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.73},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.705},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.71},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.665},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.631},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.608},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.599},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.608},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.604},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.594},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.585},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.615},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.621},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.63},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.609},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.638},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.632},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.654},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.582},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.573},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.578},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.583},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.504},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.548},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.533},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.483},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.521},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.474},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.402},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.534},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.582},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.671},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.667},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.692},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.71},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.722},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.747},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.75},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.701},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.81},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.774},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.787},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.879},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.914},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.92},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.9},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.876},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.842},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.797},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.871},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.88},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.891},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.908},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.864},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.883},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.877},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.777},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.669},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.786},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.79},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.792},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.806},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.834},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.862},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.889},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.899},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.894},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.851},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.769},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.77},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.743},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.762},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.789},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.766},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.763},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.765},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.753},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.707},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.68},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.635},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.639},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.626},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.641},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.632},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.622},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.65},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.637},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.61},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.616},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.538},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.551},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.545},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.497},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.54},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.516},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.566},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.571},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.578},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.575},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.554},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.59},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.538},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.504},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.506},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.482},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.5},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.492},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.556},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.584},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.601},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.636},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.664},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.695},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.663},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.667},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.676},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.622},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.638},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.614},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.583},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.622},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.608},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.616},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.623},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.593},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.609},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.605},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.592},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.586},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.612},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.59},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.548},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.616},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.616},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.561},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.583},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.621},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.665},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.662},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.6},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.578},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.591},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.584},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.53},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.555},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.55},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.537},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.581},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.546},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.522},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.507},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.525},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.466},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.495},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.509},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.442},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.344},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.376},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.381},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.426},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.423},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.399},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.352},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.388},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.338},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.309},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.296},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.285},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.229},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.25},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.223},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.166},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.201},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.152},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.137},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.119},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.104},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.103},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.085},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.06},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.044},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.038},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.086},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.107},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.1},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.119},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.124},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.097},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.093},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.051},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.042},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.047},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.012},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.016},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.019},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.016},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.997},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.002},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.013},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.991},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.006},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.019},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.002},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.016},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.014},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.998},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.992},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.017},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.986},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.941},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.946},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.959},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.984},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.986},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.986},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.993},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.026},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.027},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.01},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.029},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.028},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.031},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.038},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.029},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.032},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.05},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.037},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.028},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.038},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.027},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.054},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.08},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.059},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.037},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.033},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.021},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.038},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.049},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.046},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.018},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.028},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.032},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.038},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.985},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.988},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.983},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.986},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.983},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.98},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.956},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.96},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.919},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.919},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.916},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.944},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.95},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.959},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.945},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.875},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.84},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.82},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.069},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.127},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.129},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.103},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.095},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.129},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.12},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.129},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.142},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.125},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.169},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.183},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.18},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.153},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.156},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.1},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.113},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.137},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.144},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.131},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.14},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.135},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.129},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.111},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.105},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.157},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.136},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.127},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.151},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.17},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.139},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.13},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.088},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.137},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.148},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.145},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.175},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.146},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.144},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.129},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.092},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.049},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.072},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.091},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.059},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.093},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.143},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.111},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.089},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.065},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.048},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.091},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.965},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.972},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.019},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.006},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.013},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.973},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.961},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.025},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.122},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.192},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.172},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.18},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.162},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.184},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.143},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.185},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.17},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.131},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.107},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.16},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.209},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.264},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.251},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.236},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.211},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.233},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.206},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.182},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.234},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.237},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.193},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.153},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.168},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.106},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.119},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.12},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.246},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.27},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.225},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.153},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.237},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.305},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.394},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.381},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.413},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.344},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.38},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.365},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.358},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.271},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.208},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.289},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.315},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.293},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.313},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.304},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.263},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.303},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.301},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.289},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.256},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.108},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.105},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.141},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.222},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.143},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.244},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.27},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.55},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":3.264},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.967},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.841},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.78},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.793},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.722},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.729},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.729},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.726},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.712},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.735},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.743},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.727},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.717},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.751},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013919,"lxr_nv_fc":2.794}],"priceMetricsList":[{"date":"2026-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4552.58},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4547.96},{"stockId":1000000000300,"date":"2026-08-31T16:00:00.000Z","cp":4611.44},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000000300,"cp":4625.09},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4609.18},{"date":"2026-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4630.28},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4590.79},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4552.03},{"stockId":1000000000300,"date":"2026-08-23T16:00:00.000Z","cp":4563.13},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4618.9},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4592.75},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.7},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4725.81},{"stockId":1000000000300,"date":"2026-08-16T16:00:00.000Z","cp":4741.1},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4665.88},{"stockId":1000000000300,"date":"2026-08-12T16:00:00.000Z","cp":4663.95},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4690.92},{"date":"2026-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4663.79},{"date":"2026-08-09T16:00:00.000Z","stockId":1000000000300,"cp":4702.02},{"stockId":1000000000300,"date":"2026-08-06T16:00:00.000Z","cp":4694.44},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4651.31},{"date":"2026-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4658.15},{"stockId":1000000000300,"date":"2026-08-03T16:00:00.000Z","cp":4600.93},{"stockId":1000000000300,"date":"2026-08-02T16:00:00.000Z","cp":4543.18},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4588.2},{"stockId":1000000000300,"date":"2026-07-29T16:00:00.000Z","cp":4549.72},{"date":"2026-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4600.26},{"stockId":1000000000300,"date":"2026-07-27T16:00:00.000Z","cp":4569.52},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000000300,"cp":4702.43},{"stockId":1000000000300,"date":"2026-07-23T16:00:00.000Z","cp":4649.19},{"stockId":1000000000300,"date":"2026-07-22T16:00:00.000Z","cp":4728},{"stockId":1000000000300,"date":"2026-07-21T16:00:00.000Z","cp":4717.24},{"stockId":1000000000300,"date":"2026-07-20T16:00:00.000Z","cp":4739.23},{"stockId":1000000000300,"date":"2026-07-19T16:00:00.000Z","cp":4598.32},{"stockId":1000000000300,"date":"2026-07-16T16:00:00.000Z","cp":4529.1},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4698.43},{"date":"2026-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4786.78},{"stockId":1000000000300,"date":"2026-07-13T16:00:00.000Z","cp":4796.5},{"stockId":1000000000300,"date":"2026-07-12T16:00:00.000Z","cp":4695.38},{"stockId":1000000000300,"date":"2026-07-09T16:00:00.000Z","cp":4780.79},{"date":"2026-07-08T16:00:00.000Z","stockId":1000000000300,"cp":4876.31},{"date":"2026-07-07T16:00:00.000Z","stockId":1000000000300,"cp":4755.53},{"stockId":1000000000300,"date":"2026-07-06T16:00:00.000Z","cp":4792.26},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000000300,"cp":4842},{"stockId":1000000000300,"date":"2026-07-02T16:00:00.000Z","cp":4842.17},{"date":"2026-07-01T16:00:00.000Z","stockId":1000000000300,"cp":4812.3},{"date":"2026-06-30T16:00:00.000Z","stockId":1000000000300,"cp":4958.98},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000000300,"cp":4979.43},{"stockId":1000000000300,"date":"2026-06-28T16:00:00.000Z","cp":4926.92},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000000300,"cp":4868.22},{"stockId":1000000000300,"date":"2026-06-24T16:00:00.000Z","cp":5020.1},{"stockId":1000000000300,"date":"2026-06-23T16:00:00.000Z","cp":4943.02},{"date":"2026-06-22T16:00:00.000Z","stockId":1000000000300,"cp":4919.39},{"stockId":1000000000300,"date":"2026-06-21T16:00:00.000Z","cp":5059.66},{"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}]}