window.pageData = {"fund":{"_id":3000000018695,"name":"博道消费智航股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018695","tickerId":18695,"shortName":"博道消费智航C","currency":"CNY","exchange":"jj","fundCollectionId":4000051560000,"inceptionDate":"2023-06-19T16:00:00.000Z","masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"indexFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bdxfzhgpxzqtzjj","followedNum":5,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"51560000","tickerId":51560000,"name":"博道基金管理有限公司"},"managers":[{"name":"刘兆阳","stockType":"fund_manager","stockCode":"j101020412","exchange":"fm","tickerId":122625254700}],"hotMetrics":{"fss":{"stockId":3000000018695,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.7961,"f_ind_h_s_r":0.2039,"f_h_a":10188,"f_h_s_a":36393,"f_ind_h_s_r_c_hy":0.08030000000000001,"f_ins_h_s_r_c_hy":-0.08029999999999993,"f_ind_h_s_r_c_1y":-0.016699999999999993,"f_ins_h_s_r_c_1y":0.016700000000000048,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018695,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.7327694799352168,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.7069343681457736,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.7034782608695652,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.7652838427947598,"f_p_r_y1_ssc":4774,"f_p_r_y1_ssrp":0.7247014456316782,"f_cagr_p_r_fs_ssc":6020,"f_cagr_p_r_fs_ssrp":0.7263665060641302,"f_p_r_y2_ssc":3614,"f_p_r_y2_ssrp":0.7359535012455024,"f_p_r_y3_ssc":2932,"f_p_r_y3_ssrp":0.7840327533265097},"fp":{"stockId":3000000018695,"type":"fp","f_p_r_d1":0.002605523710265789,"f_cagr_p_r_fs":0.018127966773701987,"f_p_r_m1":-0.054241390692045366,"f_p_r_m3":-0.04233511586452676,"f_p_r_m6":-0.07629486352890535,"f_p_r_fys":-0.061879297173414005,"f_p_r_y1":0.04714337921793321,"last_data_date":"2026-06-24T16:00:00.000Z","f_p_r_y2":0.2648616833431454,"f_i_d":"2023-06-19T16:00:00.000Z","f_p_r_y3":0.06623666583974375},"ff":{"stockId":3000000018695,"type":"ff","f_m_f":1702967,"f_m_f_r":0.012,"f_c_f":283827,"f_c_f_r":0.002,"f_m_a_c_f":1986794,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000018695,"type":"f_nlacan","f_nv_d":"2026-06-24T16:00:00.000Z","f_nv":0.8596,"f_nv_cr":-0.0032467532467533866},"f_as":{"stockId":3000000018695,"type":"f_as","f_tas":458156417.4486,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010998,"__csrcFundId":9037,"stockCode":"010998","shortName":"博道消费智航(010998)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10998,"masterFundFlag":1,"lastUpdated":"2026-04-30T22:35:47.105Z","status":"normal","name":"博道消费智航股票型证券投资基金","exchange":"jj","inceptionDate":"2021-05-06T16:00:00.000Z","followedNum":10,"fundCollectionId":4000051560000,"currency":"CNY","masterFundShortName":"博道消费智航","memoNum":1,"setUpDate":"2021-05-06T16:00:00.000Z","setUpAssetScale":590493121.54,"setUpShares":590493121.54,"pinyin":"bdxfzhgpxzqtzjj"}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":600519,"holdings":40504,"marketCap":58730800,"netValueRatio":0.0926,"quarterlyChange":0.052876167240301974,"stock":{"stockCode":"600519","exchange":"sh","stockType":"company","tickerId":600519,"name":"贵州茅台"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":333,"holdings":525990,"marketCap":40159336,"netValueRatio":0.0633,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":600276,"holdings":467876,"marketCap":25836112,"netValueRatio":0.0407,"quarterlyChange":-0.07302333389289883,"stock":{"stockCode":"600276","exchange":"sh","stockType":"company","tickerId":600276,"name":"恒瑞医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":603259,"holdings":259857,"marketCap":25491971,"netValueRatio":0.0402,"quarterlyChange":0.08230361871138547,"stock":{"stockCode":"603259","exchange":"sh","stockType":"company","tickerId":603259,"name":"药明康德"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":600887,"holdings":668900,"marketCap":17625515,"netValueRatio":0.0278,"quarterlyChange":-0.07867132867132876,"stock":{"stockCode":"600887","exchange":"sh","stockType":"company","tickerId":600887,"name":"伊利股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":651,"holdings":430400,"marketCap":16277728,"netValueRatio":0.0257,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":603288,"holdings":293400,"marketCap":12029400,"netValueRatio":0.019,"quarterlyChange":0.11634596595284963,"stock":{"stockCode":"603288","exchange":"sh","stockType":"company","tickerId":603288,"name":"海天味业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":858,"holdings":102000,"marketCap":10533540,"netValueRatio":0.0166,"quarterlyChange":-0.025202945063243498,"stock":{"stockCode":"000858","exchange":"sz","stockType":"company","tickerId":858,"name":"五粮液"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":600196,"holdings":358427,"marketCap":9544911,"netValueRatio":0.015,"quarterlyChange":0.005285013212534162,"stock":{"stockCode":"600196","exchange":"sh","stockType":"company","tickerId":600196,"name":"复星医药"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockId":895,"holdings":290400,"marketCap":8247360,"netValueRatio":0.013,"quarterlyChange":0.07291273139403032,"stock":{"stockCode":"000895","exchange":"sz","stockType":"company","tickerId":895,"name":"双汇发展"}}],"bondHoldings":[{"_id":"69e8fa351398d79843001daa","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockCode":"019792","stockName":"25国债19","holdings":135000,"marketCap":13601949,"netValueRatio":0.0214,"lastUpdated":"2026-04-22T16:41:25.853Z"},{"_id":"69e8fa351398d79843001dab","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockCode":"019773","stockName":"25国债08","holdings":131000,"marketCap":13273896,"netValueRatio":0.0209,"lastUpdated":"2026-04-22T16:41:25.857Z"},{"_id":"69e8fa351398d79843001dac","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockCode":"019785","stockName":"25国债13","holdings":40000,"marketCap":4038038,"netValueRatio":0.0064,"lastUpdated":"2026-04-22T16:41:25.861Z"},{"_id":"69e8fa351398d79843001dad","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000010998,"stockCode":"019827","stockName":"26国债01","holdings":37000,"marketCap":3709769,"netValueRatio":0.0058,"lastUpdated":"2026-04-22T16:41:25.864Z"}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48818,"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":"6a3d49a964bd676b0ffb0c3a","stockId":3000000018695,"source":"cn_info","declarationDate":"2024-04-28T16:00:00.000Z","appointmentDate":"2023-06-19T16:00:00.000Z","departureDate":"2024-04-26T16:00:00.000Z","isEmployed":false,"managerId":7002513181600,"manager":{"_id":7002513181600,"name":"杨梦","tickerId":2513181600,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801600781","exchange":"fm","followedNum":13,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018695,"name":"博道消费智航股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018695","tickerId":18695,"shortName":"博道消费智航C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-19T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000018695,"type":"f_as","f_m_f":1702967,"f_m_f_r":0.012,"f_c_f":283827,"f_c_f_r":0.002,"f_m_a_c_f":1986794,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":458156417.4486,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":10,"managerYearStartProfit":-0.0619,"managerCagr":-0.1116,"managerTotalProfit":-0.1116,"indexYearStartProfit":0.0843,"indexCagr":-0.0866,"indexTotalProfit":-0.0866},{"_id":"6a3d49a964bd676b0ffb0c3b","stockId":3000000018695,"source":"cn_info","declarationDate":"2025-11-11T16:00:00.000Z","appointmentDate":"2025-11-10T16:00:00.000Z","isEmployed":true,"managerId":7122625254700,"manager":{"_id":7122625254700,"name":"刘兆阳","tickerId":122625254700,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020412","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018695,"name":"博道消费智航股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018695","tickerId":18695,"shortName":"博道消费智航C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-19T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000018695,"type":"f_as","f_m_f":1702967,"f_m_f_r":0.012,"f_c_f":283827,"f_c_f_r":0.002,"f_m_a_c_f":1986794,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":458156417.4486,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":-0.0619,"managerCagr":-0.0674,"managerTotalProfit":-0.0674,"indexYearStartProfit":0.0843,"indexCagr":0.0791,"indexTotalProfit":0.0791},{"_id":"6a3d49a964bd676b0ffb0c3c","stockId":3000000018695,"source":"cn_info","declarationDate":"2026-04-29T16:00:00.000Z","appointmentDate":"2024-04-26T16:00:00.000Z","departureDate":"2026-04-28T16:00:00.000Z","isEmployed":false,"managerId":7122313241600,"manager":{"_id":7122313241600,"name":"刘玮明","tickerId":122313241600,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019647","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000018695,"name":"博道消费智航股票型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"018695","tickerId":18695,"shortName":"博道消费智航C","currency":"CNY","exchange":"jj","inceptionDate":"2023-06-19T16:00:00.000Z","followedNum":5},"fundHotMetrics":{"stockId":3000000018695,"type":"f_as","f_m_f":1702967,"f_m_f_r":0.012,"f_c_f":283827,"f_c_f_r":0.002,"f_m_a_c_f":1986794,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-05-05T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":458156417.4486,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":-0.0619,"managerCagr":0.1281,"managerTotalProfit":0.2726,"indexYearStartProfit":0.0843,"indexCagr":0.1521,"indexTotalProfit":0.3274}],"influencesList":[],"netValueList":[{"date":"2026-06-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8596},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8624},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8661},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8667},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8603},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8608},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8644},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8693},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.867},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8568},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8583},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8581},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8528},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8696},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.871},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8797},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8854},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.893},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.893},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8914},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8968},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9014},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9089},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9135},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9093},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9245},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9265},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9263},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9306},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9357},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9496},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9448},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9529},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9458},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9432},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9368},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9316},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.935},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9279},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.927},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.929},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9279},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9321},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9295},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9312},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9284},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.939},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9355},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9298},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.924},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9283},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.924},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9311},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9112},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9065},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9225},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9254},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9077},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9072},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9057},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8877},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8976},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8883},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8667},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9069},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.92},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9388},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.935},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9412},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9364},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.936},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9426},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9461},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9326},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9422},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9261},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.921},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9309},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9499},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.966},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9638},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9712},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9666},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9656},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9737},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9777},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9794},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9768},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9728},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9759},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9716},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9612},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.948},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9601},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9672},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9518},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9612},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9696},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.973},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9695},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9701},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9719},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9721},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9658},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.97},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9738},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9732},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9695},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9599},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9484},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9462},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9446},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9382},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9163},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9193},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9224},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.928},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9306},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.924},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9229},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9256},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9244},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9123},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9108},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9005},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9075},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9078},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9066},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9153},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9141},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9179},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9169},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9107},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9159},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.918},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9216},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9193},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9137},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9135},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9085},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.895},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9112},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9155},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9198},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9233},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9303},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9353},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9279},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9217},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9211},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9084},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9111},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9074},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9039},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9137},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9137},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.902},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9124},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9115},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9129},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9073},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9092},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9076},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9098},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9004},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8974},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9101},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9096},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8967},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8985},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.908},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.91},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9094},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9059},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9013},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9069},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9086},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9015},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.911},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.916},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9201},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.932},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.932},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9303},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9309},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9351},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9299},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9281},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9351},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9205},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9065},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.916},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9252},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9299},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9251},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9149},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9163},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9353},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9327},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9189},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9168},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9155},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9095},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9071},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9022},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8964},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9044},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9027},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.9022},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8947},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8924},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8933},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8932},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8873},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8842},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8827},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8953},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8911},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.888},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8832},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8874},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8809},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8809},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.875},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8713},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8662},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.858},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8502},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8554},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8504},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8446},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8409},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8388},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8329},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8357},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8354},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.83},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8303},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.826},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8211},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8189},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8209},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8153},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8045},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8013},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7998},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8093},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8129},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8167},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8175},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8318},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8314},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8279},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8318},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.826},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8278},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8314},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8263},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8212},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8243},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8189},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8187},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8158},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8186},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.822},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8275},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8257},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8165},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8166},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8176},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8185},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8139},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8128},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.81},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8101},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8053},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.802},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7946},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7928},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7898},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7955},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7958},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7943},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7943},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7908},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7836},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7871},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7836},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7873},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7819},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7774},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7771},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7636},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7553},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7399},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7964},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7968},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7961},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7866},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7921},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7969},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7895},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7857},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7851},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7861},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7952},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.8019},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.802},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7973},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7964},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7739},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7732},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7756},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7696},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7676},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7674},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.759},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7621},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7603},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7607},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7702},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7609},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7534},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7635},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7632},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7619},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7584},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.754},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7642},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7626},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7576},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7566},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7548},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7587},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7531},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7452},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7387},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7434},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.74},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7386},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7369},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7454},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7481},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7405},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7362},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.736},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7388},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7223},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7222},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7347},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7363},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7356},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7351},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7367},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7497},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7603},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7676},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7702},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7661},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7649},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7701},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7617},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7713},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7673},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7689},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7681},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7759},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7792},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7945},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7811},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7747},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7682},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7687},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7608},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7623},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7673},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7667},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7596},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7488},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7522},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7438},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7403},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7372},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7591},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7581},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7493},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7432},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7509},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7601},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7725},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7723},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.772},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7715},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7785},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7536},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7552},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7445},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7363},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7362},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.739},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7438},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7531},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7428},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7366},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7407},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7399},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7287},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7282},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7127},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7212},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7241},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7399},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7306},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7476},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7343},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7984},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7681},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.7099},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6784},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6442},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6366},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6128},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6126},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6155},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6073},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6086},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6143},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6219},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6216},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6225},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6281},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6376},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6355},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.638},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6325},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6434},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6337},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6297},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6349},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6372},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6385},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6383},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6412},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6446},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6507},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6528},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6508},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6484},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6547},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6578},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6547},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6591},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6542},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.654},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6491},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6512},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6529},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6584},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6361},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6398},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.647},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6397},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6412},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6513},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.67},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6729},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6704},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6677},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6648},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.668},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6734},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6704},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6564},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6581},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6542},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6677},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6634},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6736},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6773},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6764},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6732},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.6733},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018695,"lxr_nv_fc":0.677}],"priceMetricsList":[{"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}]}