window.pageData = {"fund":{"_id":3000000007825,"stockCode":"007825","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-25T16:00:00.000Z","setUpScale":538403000,"market":"a","tickerId":7825,"name":"博道志远混合型证券投资基金","shortName":"博道志远混合A","fundSecondLevel":"hybrid","fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2019-09-16T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","pinyin":"bdzyhhxzqtzjj","masterFundShortName":"博道志远混合","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"managers":[{"name":"袁争光","stockType":"fund_manager","stockCode":"8801374398","exchange":"fm","tickerId":252607130160}],"hotMetrics":{"fss":{"stockId":3000000007825,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.1025,"f_ins_h_s_r_c_hy":-0.0276,"f_ins_h_s_r_c_1y":-0.047200000000000006,"f_ind_h_s_r":0.8975,"f_ind_h_s_r_c_hy":0.02760000000000007,"f_ind_h_s_r_c_1y":0.04719999999999991,"f_h_a":896,"f_h_s_a":25154,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000007825,"type":"fpr","f_p_r_fys_ssc":8926,"f_p_r_fys_ssrp":0.5974229691876751,"f_p_r_m1_ssc":9385,"f_p_r_m1_ssrp":0.5182225063938619,"f_p_r_m3_ssc":9197,"f_p_r_m3_ssrp":0.5456720313179644,"f_p_r_m6_ssc":8971,"f_p_r_m6_ssrp":0.7054626532887402,"f_p_r_y1_ssc":8448,"f_p_r_y1_ssrp":0.4891677518645673,"f_p_r_y2_ssc":7794,"f_p_r_y2_ssrp":0.4297446426279995,"f_p_r_y3_ssc":7018,"f_p_r_y3_ssrp":0.804617357845233,"f_p_r_y5_ssc":4621,"f_p_r_y5_ssrp":0.6666666666666666,"f_cagr_p_r_fs_ssc":9321,"f_cagr_p_r_fs_ssrp":0.34334763948497854},"fp":{"stockId":3000000007825,"type":"fp","f_p_r_fys":-0.00872763543420041,"f_p_r_m1":-0.0752544344286129,"f_p_r_m3":-0.04031625324401,"f_p_r_m6":-0.10118139166808016,"f_p_r_y1":0.08494814410480345,"f_p_r_y3":0.010164538466425954,"f_cagr_p_r_fs":0.07002961727500323,"f_p_r_d1":-0.002530606661651169,"f_p_r_y2":0.4140506891951983,"f_p_r_y5":-0.12056855262430055,"last_data_date":"2026-07-23T16:00:00.000Z","f_i_d":"2019-09-16T16:00:00.000Z"},"ff":{"stockId":3000000007825,"type":"ff","f_m_f":447275,"f_m_f_r":0.012,"f_c_f":74545,"f_c_f_r":0.002,"f_m_a_c_f":521820,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-31T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000007825,"type":"f_nlacan","f_nv_d":"2026-07-26T16:00:00.000Z","f_nv":1.6246,"f_nv_cr":0.021696748632161533},"f_as":{"stockId":3000000007825,"type":"f_as","f_tas":21531589.735799998,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000007826,"stockCode":"007826","stockType":"fund","areaCode":"cn","followedNum":3,"blackenedNum":0,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2019-08-25T16:00:00.000Z","setUpScale":538403000,"market":"a","tickerId":7826,"name":"博道志远混合型证券投资基金","shortName":"博道志远混合C","fundSecondLevel":"hybrid","__csrcFundId":6528,"fundStatus":"normal","lastUpdated":"2025-01-04T00:32:01.328Z","inceptionDate":"2019-09-16T16:00:00.000Z","fundCollectionId":4000051560000,"currency":"CNY","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdzyhhxzqtzjj"}],"shareholdings":[{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":600460,"holdings":42200,"marketCap":2306652,"netValueRatio":0.0594,"quarterlyChange":1.1063583815028908,"stock":{"stockCode":"600460","exchange":"sh","stockType":"company","tickerId":600460,"name":"士兰微"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":605111,"holdings":16711,"marketCap":1656728,"netValueRatio":0.0427,"quarterlyChange":1.6591073202113589,"stock":{"stockCode":"605111","tickerId":605111,"exchange":"sh","stockType":"company","name":"新洁能"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":688798,"holdings":19691,"marketCap":1443744,"netValueRatio":0.0372,"quarterlyChange":0.11461247570278177,"stock":{"stockCode":"688798","tickerId":688798,"exchange":"sh","stockType":"company","name":"艾为电子"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":600031,"holdings":79700,"marketCap":1377216,"netValueRatio":0.0355,"quarterlyChange":-0.08426073131955514,"stock":{"stockCode":"600031","exchange":"sh","stockType":"company","tickerId":600031,"name":"三一重工"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":300496,"holdings":20708,"marketCap":1279547,"netValueRatio":0.033,"quarterlyChange":0.05278080605006963,"stock":{"stockCode":"300496","exchange":"sz","stockType":"company","tickerId":300496,"name":"中科创达"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":300015,"holdings":144375,"marketCap":1192537,"netValueRatio":0.0307,"quarterlyChange":-0.1466942148760334,"stock":{"stockCode":"300015","exchange":"sz","stockType":"company","tickerId":300015,"name":"爱尔眼科"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":605305,"holdings":27432,"marketCap":1149949,"netValueRatio":0.0296,"quarterlyChange":0.009343496434718768,"stock":{"stockCode":"605305","tickerId":605305,"exchange":"sh","stockType":"company","name":"中际联合"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":603067,"holdings":24700,"marketCap":1143363,"netValueRatio":0.0295,"quarterlyChange":0.4331269349845206,"stock":{"stockCode":"603067","exchange":"sh","stockType":"company","tickerId":603067,"name":"振华股份"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":300408,"holdings":6400,"marketCap":1068160,"netValueRatio":0.0275,"quarterlyChange":2.1008790906354853,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockId":600276,"holdings":20400,"marketCap":1061616,"netValueRatio":0.0274,"quarterlyChange":-0.06289581019426205,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}}],"bondHoldings":[{"_id":"6a5f56138cdf3996de5be649","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockCode":"019827","stockName":"26国债01","holdings":19000,"marketCap":1912315,"netValueRatio":0.0493,"lastUpdated":"2026-07-21T11:20:51.040Z"},{"_id":"6a5f56138cdf3996de5be64a","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-07-20T16:00:00.000Z","fundId":3000000007825,"stockCode":"019792","stockName":"25国债19","holdings":1000,"marketCap":101049,"netValueRatio":0.0026,"lastUpdated":"2026-07-21T11:20:51.043Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":49105,"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":255,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a637736bd2a263f615f8d5e","stockId":3000000007825,"source":"cn_info","declarationDate":"2019-09-17T16:00:00.000Z","appointmentDate":"2019-09-16T16:00:00.000Z","isEmployed":true,"managerId":7252607130160,"manager":{"_id":7252607130160,"name":"袁争光","tickerId":252607130160,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801374398","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000007825,"stockCode":"007825","stockType":"fund","areaCode":"cn","followedNum":6,"blackenedNum":0,"exchange":"jj","tickerId":7825,"name":"博道志远混合型证券投资基金","shortName":"博道志远混合(007825)","fundSecondLevel":"hybrid","inceptionDate":"2019-09-16T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000007825,"type":"f_as","f_m_f":447275,"f_m_f_r":0.012,"f_c_f":74545,"f_c_f_r":0.002,"f_m_a_c_f":521820,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-10-31T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-09-25T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":21531589.735799998,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":6,"employedMonths":10,"managerYearStartProfit":0.0128,"managerCagr":0.0733,"managerTotalProfit":0.6246,"indexYearStartProfit":0.0157,"indexCagr":0.028,"indexTotalProfit":0.2085}],"influencesList":[],"netValueList":[{"date":"2026-07-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6246},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5901},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6206},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6195},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6193},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5918},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5909},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6387},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6481},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6501},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6412},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6959},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7205},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7019},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7239},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7435},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7415},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7295},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.764},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7607},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7326},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7019},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7282},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7195},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7064},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7142},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6874},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6839},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6711},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6653},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.618},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6045},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6325},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6616},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6295},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6724},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6877},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6927},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6906},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6901},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7025},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7507},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7466},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7421},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7503},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7287},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6954},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7164},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7206},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6983},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7076},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7246},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7561},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7337},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.738},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.71},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7166},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7034},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6838},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.671},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6583},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6636},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6569},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6519},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.652},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6419},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6427},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6342},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6412},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6261},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6338},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6202},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6268},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6108},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6291},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.566},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5604},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5773},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5991},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5675},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5866},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5979},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.582},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6099},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5859},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5643},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6152},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6357},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6766},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6705},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6923},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6943},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.707},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7165},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7189},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6908},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7146},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7066},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.689},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7143},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7827},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.8072},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.803},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7923},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7823},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7601},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7795},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7542},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7511},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7496},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7135},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7203},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7381},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7201},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.682},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7322},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7426},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7554},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7497},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7381},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7691},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7288},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7181},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7045},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7061},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7007},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6937},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6786},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6828},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6957},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6663},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6535},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.656},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6577},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6293},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6041},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6132},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6049},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6099},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6076},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6014},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5848},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5876},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5741},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5582},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5621},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5389},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5543},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5652},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5521},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5665},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5624},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5714},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5669},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5562},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5568},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.563},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5792},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.567},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5574},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5605},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5577},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5455},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5425},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.579},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5904},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5955},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6057},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6104},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6254},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.609},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6209},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6316},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6283},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6299},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6147},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.613},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6391},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.639},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6384},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6424},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6251},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6358},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6302},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6082},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6091},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6153},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6012},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5847},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6367},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6514},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6234},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6515},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6623},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.7067},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6879},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6686},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6558},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6633},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6499},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6221},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6327},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6321},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6382},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6483},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6267},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6161},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5975},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.602},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5779},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5827},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.6002},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5753},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5314},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5571},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5663},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.593},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5966},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5933},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5816},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5992},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5849},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.567},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5481},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5494},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.523},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5248},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5105},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4834},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4994},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4893},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4846},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4703},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4801},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4805},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.465},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4557},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4487},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4394},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4644},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4753},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4653},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4627},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4656},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4509},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4486},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.441},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4302},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4275},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4149},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4082},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4028},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4024},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3976},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3941},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3949},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3748},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3828},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3895},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3839},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3865},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.391},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3786},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.377},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3859},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3745},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3533},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3519},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3559},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3702},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3694},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3704},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3689},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3817},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3835},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3724},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3823},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3799},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3835},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3822},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.374},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3709},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.385},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3691},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3663},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3705},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3717},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.38},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3863},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3851},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.378},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3786},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3789},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3972},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.399},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.398},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3821},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3906},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3888},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3889},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3674},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3609},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3546},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.36},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3563},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3638},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3522},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3576},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3417},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3414},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.34},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.346},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3511},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.346},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3351},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.313},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.2955},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.2932},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.408},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4253},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4271},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4236},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4267},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4374},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4353},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.436},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4425},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4418},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4672},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4669},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4746},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4733},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4682},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.435},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4525},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4579},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4584},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4621},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.462},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.445},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4496},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4372},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4236},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4556},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4573},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4436},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4454},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4542},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4412},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4373},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4138},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4385},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4372},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4248},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4385},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4247},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4314},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4282},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4123},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3765},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3666},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3751},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3518},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3542},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3653},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3552},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3492},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3409},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3393},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3481},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3096},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3069},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3213},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3192},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3238},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.313},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3155},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3394},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.373},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4058},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4115},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4168},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4063},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4176},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4019},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4176},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4198},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4161},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4081},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4191},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4383},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4607},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4478},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4335},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4214},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4241},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4121},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4097},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4218},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4266},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4144},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3943},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4066},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3774},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.392},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3903},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4326},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.438},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4329},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4049},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4301},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4555},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4882},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4899},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.5007},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4652},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4596},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4373},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4317},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.397},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3791},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4069},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3895},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.387},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.406},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4005},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3782},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3939},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3919},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3812},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3611},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3057},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3109},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3216},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.336},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3063},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3622},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3803},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.4487},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.3449},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.2294},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1642},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1216},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1158},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0791},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0752},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0799},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0638},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0613},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0764},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0814},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0752},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.074},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0801},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0949},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0875},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0881},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0768},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.102},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0832},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0646},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0577},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.075},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.073},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.072},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0853},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.0921},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1086},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1112},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1196},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1104},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1226},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1187},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1269},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1352},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1363},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1408},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1296},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1532},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1698},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1719},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1328},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000007825,"lxr_nv_fc":1.1289}],"priceMetricsList":[{"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},{"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}]}