window.pageData = {"fund":{"_id":3000000010906,"stockCode":"010906","shortName":"博远优享混合A","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":10906,"masterFundFlag":1,"status":"normal","name":"博远优享混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-03-29T16:00:00.000Z","fundCollectionId":4000051660000,"currency":"CNY","masterFundShortName":"博远优享混合","setUpDate":"2021-03-29T16:00:00.000Z","setUpAssetScale":137144339.89,"setUpShares":137144339.89,"pinyin":"byyxhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51660000","tickerId":51660000,"name":"博远基金管理有限公司"},"managers":[{"name":"黄军锋","stockType":"fund_manager","stockCode":"db20719245","exchange":"fm","tickerId":81006239060}],"hotMetrics":{"fss":{"stockId":3000000010906,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.3099,"f_ins_h_s_r_c_hy":-0.02150000000000002,"f_ins_h_s_r_c_1y":-0.011800000000000033,"f_ind_h_s_r":0.6901,"f_ind_h_s_r_c_hy":0.021500000000000075,"f_ind_h_s_r_c_1y":0.011800000000000033,"f_h_a":191,"f_h_s_a":105230,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000010906,"type":"fpr","f_p_r_fys_ssc":8972,"f_p_r_fys_ssrp":0.7523130085832126,"f_p_r_m1_ssc":9305,"f_p_r_m1_ssrp":0.6648753224419605,"f_p_r_m3_ssc":9159,"f_p_r_m3_ssrp":0.7785542694911552,"f_p_r_m6_ssc":8918,"f_p_r_m6_ssrp":0.7495794549736459,"f_p_r_y1_ssc":8421,"f_p_r_y1_ssrp":0.6761282660332542,"f_p_r_y2_ssc":7807,"f_p_r_y2_ssrp":0.723930310017935,"f_p_r_y3_ssc":7016,"f_p_r_y3_ssrp":0.734711332858161,"f_cagr_p_r_fs_ssc":9283,"f_cagr_p_r_fs_ssrp":0.8103856927386339,"f_p_r_y5_ssc":4509,"f_p_r_y5_ssrp":0.6530612244897959},"fp":{"stockId":3000000010906,"type":"fp","f_p_r_fys":-0.024620474892953936,"f_p_r_m1":-0.017641870038223706,"f_p_r_m3":-0.03065764023210782,"f_p_r_m6":-0.023860537592519826,"f_p_r_y1":0.07508312774857884,"f_cagr_p_r_fs":0.00043881163268166823,"f_p_r_d1":0.0011717085641242964,"f_p_r_y2":0.14784699954191405,"f_p_r_y3":0.07716281569048777,"last_data_date":"2026-06-24T16:00:00.000Z","f_p_r_y5":-0.00595060993752039,"f_i_d":"2021-03-29T16:00:00.000Z"},"ff":{"stockId":3000000010906,"type":"ff","f_m_f":154155,"f_m_f_r":0.008,"f_c_f":28904,"f_c_f_r":0.0015,"f_m_a_c_f":183059,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000010906,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":1.0023,"f_nv_cr":0.002600780234070177},"f_as":{"stockId":3000000010906,"type":"f_as","f_tas":14139072.3375,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010907,"name":"博远优享混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","stockCode":"010907","tickerId":10907,"shortName":"博远优享混合C","__csrcFundId":8885,"lastUpdated":"2025-01-04T00:32:07.476Z","inceptionDate":"2021-03-29T16:00:00.000Z","exchange":"jj","followedNum":0,"fundCollectionId":4000051660000,"currency":"CNY","status":"normal","setUpDate":"2021-03-29T16:00:00.000Z","setUpAssetScale":79188459.46,"setUpShares":79188459.46,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"byyxhhxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":300750,"holdings":1500,"marketCap":602550,"netValueRatio":0.0401,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2352,"holdings":13000,"marketCap":494520,"netValueRatio":0.0329,"quarterlyChange":-0.007306889352818424,"stock":{"stockCode":"002352","exchange":"sz","stockType":"company","tickerId":2352,"name":"顺丰控股"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2271,"holdings":30000,"marketCap":459300,"netValueRatio":0.0306,"quarterlyChange":0.12656364974245848,"stock":{"stockCode":"002271","exchange":"sz","stockType":"company","tickerId":2271,"name":"东方雨虹"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":300274,"holdings":3000,"marketCap":452280,"netValueRatio":0.0301,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":600309,"holdings":4000,"marketCap":317800,"netValueRatio":0.0212,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2714,"holdings":7000,"marketCap":291970,"netValueRatio":0.0194,"quarterlyChange":-0.17536575721629122,"stock":{"stockCode":"002714","exchange":"sz","stockType":"company","tickerId":2714,"name":"牧原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2430,"holdings":10000,"marketCap":279400,"netValueRatio":0.0186,"quarterlyChange":-0.06461332440575718,"stock":{"stockCode":"002430","exchange":"sz","stockType":"company","tickerId":2430,"name":"杭氧股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":600426,"holdings":7000,"marketCap":253400,"netValueRatio":0.0169,"quarterlyChange":0.15176582882596312,"stock":{"stockCode":"600426","exchange":"sh","stockType":"company","tickerId":600426,"name":"华鲁恒升"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":2459,"holdings":17000,"marketCap":185300,"netValueRatio":0.0123,"quarterlyChange":-0.04803493449781604,"stock":{"stockCode":"002459","exchange":"sz","stockType":"company","tickerId":2459,"name":"晶澳科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockId":601688,"holdings":10000,"marketCap":178000,"netValueRatio":0.0119,"quarterlyChange":-0.24544298431538814,"stock":{"stockCode":"601688","exchange":"sh","stockType":"company","tickerId":601688,"name":"华泰证券"}}],"bondHoldings":[{"_id":"69e75d2b057a8795632457f8","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"148581","stockName":"24HBIS01","holdings":14000,"marketCap":1421655,"netValueRatio":0.0947,"lastUpdated":"2026-04-21T11:19:07.347Z"},{"_id":"69e75d2b057a8795632457f9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"149489","stockName":"21广铁03","holdings":13000,"marketCap":1336342,"netValueRatio":0.089,"lastUpdated":"2026-04-21T11:19:07.351Z"},{"_id":"69e75d2b057a8795632457fa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"149845","stockName":"22深投01","holdings":12000,"marketCap":1223761,"netValueRatio":0.0815,"lastUpdated":"2026-04-21T11:19:07.354Z"},{"_id":"69e75d2b057a8795632457fb","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"148621","stockName":"24深创投02","holdings":12000,"marketCap":1212937,"netValueRatio":0.0808,"lastUpdated":"2026-04-21T11:19:07.358Z"},{"_id":"69e75d2b057a8795632457fc","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000010906,"stockCode":"188402","stockName":"21广越07","holdings":11000,"marketCap":1127263,"netValueRatio":0.0751,"lastUpdated":"2026-04-21T11:19:07.361Z"}],"lastFsMetrics":{"latestTurnoverRate":0.2257542537725182,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48820,"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":253,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6a3d484064bd676b0ffad5af","stockId":3000000010906,"source":"cn_info","declarationDate":"2023-03-27T16:00:00.000Z","appointmentDate":"2023-03-26T16:00:00.000Z","isEmployed":true,"managerId":7081006239060,"manager":{"_id":7081006239060,"name":"黄军锋","tickerId":81006239060,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20719245","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000010906,"stockCode":"010906","shortName":"博远优享混合(010906)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10906,"name":"博远优享混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-03-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010906,"type":"f_as","f_m_f":154155,"f_m_f_r":0.008,"f_c_f":28904,"f_c_f_r":0.0015,"f_m_a_c_f":183059,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":14139072.3375,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":-0.0246,"managerCagr":0.0257,"managerTotalProfit":0.0859,"indexYearStartProfit":0.0843,"indexCagr":0.0715,"indexTotalProfit":0.2511},{"_id":"6a3d484064bd676b0ffad5b0","stockId":3000000010906,"source":"cn_info","declarationDate":"2023-05-17T16:00:00.000Z","appointmentDate":"2021-03-29T16:00:00.000Z","departureDate":"2023-05-15T16:00:00.000Z","isEmployed":false,"managerId":7261325080170,"manager":{"_id":7261325080170,"name":"钟鸣远","tickerId":261325080170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20040274","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000010906,"stockCode":"010906","shortName":"博远优享混合(010906)","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":10906,"name":"博远优享混合型证券投资基金","exchange":"jj","followedNum":0,"inceptionDate":"2021-03-29T16:00:00.000Z","currency":"CNY"},"fundHotMetrics":{"stockId":3000000010906,"type":"f_as","f_m_f":154155,"f_m_f_r":0.008,"f_c_f":28904,"f_c_f_r":0.0015,"f_m_a_c_f":183059,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":14139072.3375,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":-0.0246,"managerCagr":-0.0343,"managerTotalProfit":-0.0715,"indexYearStartProfit":0.0843,"indexCagr":-0.1098,"indexTotalProfit":-0.2192}],"influencesList":[],"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0023},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9997},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9997},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0076},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9951},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0006},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0042},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0047},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0026},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9984},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9989},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9989},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9972},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0051},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0082},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0141},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0168},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0194},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0185},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0216},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0232},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0241},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0203},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0222},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0231},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0282},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0265},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0252},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0319},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0287},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0363},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0383},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0431},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0386},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0408},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0442},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0375},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0394},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0338},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0319},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0337},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0333},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0351},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0345},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0326},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.034},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0382},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0349},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0374},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0356},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0336},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0284},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0314},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0235},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0206},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0264},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0297},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0285},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0334},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0369},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0333},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.034},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0303},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0307},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0388},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0376},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0424},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0431},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0457},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.051},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0507},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0504},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0441},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.042},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0448},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0384},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0373},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0416},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0459},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0427},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0397},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0457},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0407},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0391},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0472},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0472},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0455},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0465},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0413},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0402},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0442},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0366},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0295},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0401},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0415},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0395},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0399},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0428},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0468},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0448},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0405},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0417},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0401},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0354},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0369},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0339},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0343},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0392},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0395},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0392},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0396},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0416},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.033},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0276},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0303},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.029},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0313},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0268},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0247},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0239},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0244},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0225},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.02},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0228},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0149},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0181},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0184},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0147},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0175},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0185},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.022},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0208},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0152},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0163},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0163},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0178},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.016},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0142},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0132},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0141},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0111},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0094},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0166},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0207},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.02},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0254},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.027},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0318},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0261},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.028},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0294},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0267},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0255},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0223},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0175},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0243},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0224},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0257},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0245},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0124},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0136},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.01},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0067},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0035},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0062},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0025},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0006},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0135},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0142},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0072},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0111},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0155},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0231},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0197},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0178},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.009},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0132},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0105},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0017},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0028},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0068},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0089},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0156},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0098},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0081},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0045},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0069},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0006},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0023},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0095},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":1.0006},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9861},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9888},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9848},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9893},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9921},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9876},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9838},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.99},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9894},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.984},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9776},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9757},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9733},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9747},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9723},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9668},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9676},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9655},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9642},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9612},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9586},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9602},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9589},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9563},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9556},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9544},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9627},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.964},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9619},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9643},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9653},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9618},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9606},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9545},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9504},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9467},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9459},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9457},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9471},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9494},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9495},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9447},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9456},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9392},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9401},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9381},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9347},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9346},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9342},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9311},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9304},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9323},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9283},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9236},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9236},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9235},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9266},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9264},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9266},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9263},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9279},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9271},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9245},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9255},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9236},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9231},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9227},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9215},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9199},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9214},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9199},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9208},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9219},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.923},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9253},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9283},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9266},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9243},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.925},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9256},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9297},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9281},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9282},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.923},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.924},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9226},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9212},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9174},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.917},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9177},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9189},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.917},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9181},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9169},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9172},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9168},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9161},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9161},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9189},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9208},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9204},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9213},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.918},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9162},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9129},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9353},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9377},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9383},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.938},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9412},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.942},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9419},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9405},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9374},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9379},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9407},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9435},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9443},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9446},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9439},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9395},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9405},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9417},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9399},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9388},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9398},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9358},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9374},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9394},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9371},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9426},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9433},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9383},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9414},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9421},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9372},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9394},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9356},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9385},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9359},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9324},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9308},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9285},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.93},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9276},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9206},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9171},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9171},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9186},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9167},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9162},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9186},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9197},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9173},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9164},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9169},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9179},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9111},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9101},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9146},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9147},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9162},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9151},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9157},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9195},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9274},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9318},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9313},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9309},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9323},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9337},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9298},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9313},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9336},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9325},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9324},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9328},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9367},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.943},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9386},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9375},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9355},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9368},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9329},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9328},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9368},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9369},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9349},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9293},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.932},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9275},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9289},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9293},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9374},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9373},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9363},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9337},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9389},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.944},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9502},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9473},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9487},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9454},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.949},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9438},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9436},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9359},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9324},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9348},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9317},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9311},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.937},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9353},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9283},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9354},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9328},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9307},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9293},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9174},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.921},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9226},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9291},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9231},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9333},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.932},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9615},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.9337},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.905},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8852},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8737},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8711},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8616},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8626},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8625},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8586},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8579},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8605},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8612},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8598},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8599},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8619},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8651},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8629},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8626},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8593},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8636},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8587},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8548},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8569},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8572},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8569},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8562},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8581},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8594},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8625},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8642},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8657},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8638},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8658},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8657},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8681},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8706},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8698},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8708},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8688},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8709},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8729},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8746},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8691},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8694},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8714},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8716},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8716},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8727},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.877},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8783},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8762},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8739},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8744},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8709},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8714},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8699},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8662},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8678},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8672},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8711},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8712},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8738},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8745},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8759},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8742},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8742},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000010906,"lxr_nv_fc":0.8745}],"priceMetricsList":[{"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},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12}]}