window.pageData = {"fund":{"_id":3000000000930,"stockCode":"000930","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":930,"fundStatus":"normal","status":"normal","shortName":"博时黄金ETF场外I类","exchange":"jj","inceptionDate":"2014-12-18T16:00:00.000Z","followedNum":9,"fundCollectionId":4000050050000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshjjyxkfszqtzjj","blackenedNum":1,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"赵云阳","stockType":"fund_manager","stockCode":"8801373108","exchange":"fm","tickerId":262525120210},{"name":"王祥","stockType":"fund_manager","stockCode":"db20505604","exchange":"fm","tickerId":2324169290}],"hotMetrics":{"fss":{"stockId":3000000000930,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":5644134,"f_h_s_a":13,"f_ind_h_s_r_c_1y":0,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000000930,"type":"fpr","f_p_r_fys_ssc":58,"f_p_r_fys_ssrp":0.631578947368421,"f_p_r_m1_ssc":58,"f_p_r_m1_ssrp":0.6140350877192983,"f_p_r_m3_ssc":58,"f_p_r_m3_ssrp":0.5789473684210527,"f_p_r_m6_ssc":58,"f_p_r_m6_ssrp":0.7017543859649122,"f_p_r_y1_ssc":58,"f_p_r_y1_ssrp":0.3684210526315789,"f_p_r_y2_ssc":51,"f_p_r_y2_ssrp":0.24,"f_p_r_y3_ssc":47,"f_p_r_y3_ssrp":0.15217391304347827,"f_p_r_y5_ssc":40,"f_p_r_y5_ssrp":0.07692307692307693,"f_p_r_y10_ssc":10,"f_p_r_y10_ssrp":0.3333333333333333,"f_cagr_p_r_fs_ssc":58,"f_cagr_p_r_fs_ssrp":0.631578947368421},"fp":{"stockId":3000000000930,"type":"fp","f_p_r_fys":0.06715533038697785,"f_p_r_m1":-0.07902693148518525,"f_p_r_m3":0.015342960288807994,"f_p_r_m6":0.12082238927633315,"f_p_r_y1":0.368215929350304,"f_p_r_y3":1.2853713151273092,"f_p_r_y5":1.770858406336592,"f_cagr_p_r_fs":0.13339752066318522,"f_p_r_d1":0.0036310485421955363,"f_p_r_y2":0.8134525205158258,"f_p_r_y10":2.8118033230311807,"last_data_date":"2026-04-12T16:00:00.000Z"},"ff":{"stockId":3000000000930,"type":"ff","f_m_f":25334465,"f_m_f_r":0.005,"f_c_f":5066892,"f_c_f_r":0.001,"f_m_a_c_f":30401357,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000000930,"type":"f_nlacan","f_nv_d":"2026-04-12T16:00:00.000Z","f_nv":9.9,"f_nv_cr":-0.004755059161782538},"f_as":{"stockId":3000000000930,"type":"f_as","f_tas":614752632.086,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000159937,"__csrcFundId":2314,"stockCode":"159937","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":159937,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-03-01T05:36:55.513Z","status":"normal","exchange":"sz","shortName":"博时黄金ETF","inceptionDate":"2014-08-12T16:00:00.000Z","followedNum":184,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时黄金ETF","memoNum":4,"pinyin":"bshjjyxkfszqtzjj","blackenedNum":1,"etfFundFlag":1,"indexFundFlag":1,"marginTradingAndSecuritiesLendingFlag":1},{"_id":3000000000929,"__csrcFundId":2314,"stockCode":"000929","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","market":"a","tickerId":929,"fundStatus":"normal","status":"normal","shortName":"博时黄金ETF场外D类","lastUpdated":"2024-05-16T10:28:48.061Z","exchange":"jj","inceptionDate":"2014-12-18T16:00:00.000Z","followedNum":8,"fundCollectionId":4000050050000,"currency":"CNY","etfFundFlag":1,"indexFundFlag":1,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bshjjyxkfszqtzjj","blackenedNum":1}]},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48130,"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":236,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69dd0329f5119fc5d918f289","stockId":3000000000930,"source":"cn_info","declarationDate":"2016-11-03T16:00:00.000Z","appointmentDate":"2014-12-17T16:00:00.000Z","departureDate":"2015-12-22T16:00:00.000Z","isEmployed":false,"managerId":7062312120130,"manager":{"_id":7062312120130,"name":"方维玲","tickerId":62312120130,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373106","exchange":"fm","followedNum":0,"currency":"CNY"},"fund":{"_id":3000000000930,"stockCode":"000930","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","tickerId":930,"shortName":"博时黄金ETF场外I类","exchange":"jj","inceptionDate":"2014-12-18T16:00:00.000Z","followedNum":9,"currency":"CNY","blackenedNum":1},"fundHotMetrics":{"stockId":3000000000930,"type":"f_as","f_m_f":25334465,"f_m_f_r":0.005,"f_c_f":5066892,"f_c_f_r":0.001,"f_m_a_c_f":30401357,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":614752632.086,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.0672,"managerCagr":-0.0643,"managerTotalProfit":-0.065,"indexYearStartProfit":0.0035,"indexCagr":0.1412,"indexTotalProfit":0.1428},{"_id":"69dd0329f5119fc5d918f28a","stockId":3000000000930,"source":"cn_info","declarationDate":"2016-11-03T16:00:00.000Z","appointmentDate":"2015-10-07T16:00:00.000Z","isEmployed":true,"managerId":7262525120210,"manager":{"_id":7262525120210,"name":"赵云阳","tickerId":262525120210,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801373108","exchange":"fm","followedNum":5,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000000930,"stockCode":"000930","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","tickerId":930,"shortName":"博时黄金ETF场外I类","exchange":"jj","inceptionDate":"2014-12-18T16:00:00.000Z","followedNum":9,"currency":"CNY","blackenedNum":1},"fundHotMetrics":{"stockId":3000000000930,"type":"f_as","f_m_f":25334465,"f_m_f_r":0.005,"f_c_f":5066892,"f_c_f_r":0.001,"f_m_a_c_f":30401357,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":614752632.086,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":10,"employedMonths":6,"managerYearStartProfit":0.0672,"managerCagr":0.1467,"managerTotalProfit":3.218,"indexYearStartProfit":0.0035,"indexCagr":0.0332,"indexTotalProfit":0.4094},{"_id":"69dd0329f5119fc5d918f28b","stockId":3000000000930,"source":"cn_info","declarationDate":"2016-11-03T16:00:00.000Z","appointmentDate":"2016-11-01T16:00:00.000Z","isEmployed":true,"managerId":7002324169290,"manager":{"_id":7002324169290,"name":"王祥","tickerId":2324169290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20505604","exchange":"fm","followedNum":4,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000000930,"stockCode":"000930","name":"博时黄金交易型开放式证券投资基金","fundSecondLevel":"commodity","stockType":"fund","areaCode":"cn","tickerId":930,"shortName":"博时黄金ETF场外I类","exchange":"jj","inceptionDate":"2014-12-18T16:00:00.000Z","followedNum":9,"currency":"CNY","blackenedNum":1},"fundHotMetrics":{"stockId":3000000000930,"type":"f_as","f_m_f":25334465,"f_m_f_r":0.005,"f_c_f":5066892,"f_c_f_r":0.001,"f_m_a_c_f":30401357,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":614752632.086,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":9,"employedMonths":5,"managerYearStartProfit":0.0672,"managerCagr":0.1421,"managerTotalProfit":2.5077,"indexYearStartProfit":0.0035,"indexCagr":0.0358,"indexTotalProfit":0.3938}],"influencesList":[],"netValueList":[{"date":"2026-04-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.9},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.9473},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.8409},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.0679},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.7654},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.827},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.7615},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.9551},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.6803},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5842},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.4439},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.4199},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.6487},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.3076},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.786},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.8978},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.0824},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.5661},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.6051},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.5924},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.7495},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8956},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.9335},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8801},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8385},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8291},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.9271},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.9612},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":11.2353},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":11.4015},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8652},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.88},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8909},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.9103},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.5444},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.6737},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.6787},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.6188},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.6126},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.4027},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.5132},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8451},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.4414},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.7942},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":11.0676},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":11.8188},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":11.2678},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8806},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.8837},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.5594},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.3065},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.3457},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":10.0476},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.946},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.8222},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.8379},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.8735},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.7504},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.7382},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5467},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.4777},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5108},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5426},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.4532},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.277},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.3436},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5533},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5823},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5443},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5892},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5816},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.4482},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.2847},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.2852},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.2584},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.1843},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.2978},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.1789},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0664},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0524},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0165},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.083},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.1063},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0382},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0454},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0914},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.1255},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.028},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9885},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9619},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9657},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.8181},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.8038},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.8563},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9076},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.7332},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.8706},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0288},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.1344},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9988},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0175},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9039},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.7452},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.745},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.6692},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.731},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.7645},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.7792},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.6405},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.6982},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.543},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.8683},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9145},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.968},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.0405},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.4058},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.2835},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.5022},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.2269},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":9.1403},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.9664},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.8328},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.5558},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.6882},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.3113},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.226},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.1322},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.1203},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.1668},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.1102},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":8.0045},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.8837},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.8637},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.9328},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.9981},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.8985},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.9197},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.883},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.9137},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.9352},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.8329},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.7412},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.7195},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.7177},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.6321},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5818},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4588},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4412},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4243},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4152},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4034},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3658},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3672},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3506},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3775},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.391},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3827},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3972},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3964},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3824},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4023},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4755},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4651},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4373},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4442},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4078},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.325},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3258},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3481},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3292},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3685},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3919},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4028},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5284},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4509},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4222},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.386},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3615},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3758},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4104},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4236},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3502},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3509},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2904},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3679},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3324},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3724},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.413},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3613},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3821},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3015},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2913},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.39},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3696},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3449},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4318},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4266},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.427},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4694},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4823},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5304},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5676},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4576},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4019},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3827},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3793},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4521},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4653},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4484},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4394},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3471},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2921},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3557},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3472},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3969},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4206},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4395},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3962},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2022},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2119},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.135},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.0345},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2499},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.3026},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2563},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5094},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5193},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.6339},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5739},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4601},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.459},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4433},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5128},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5784},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5264},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.8914},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.6838},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5363},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.5115},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.4691},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2904},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2862},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.2357},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.0846},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.9665},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.8582},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.8255},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.0639},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.0028},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":7.0347},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.9868},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.8939},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7819},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7677},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.737},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7501},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7565},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7809},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7677},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.7019},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.6505},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.6249},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5399},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4985},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4726},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5231},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4995},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5017},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5198},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5042},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4264},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4177},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4724},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4993},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5555},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5594},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5397},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5945},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5728},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5341},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4715},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5702},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5443},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5095},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5414},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.5042},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.4032},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.3881},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.3927},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1578},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.181},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1669},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1618},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1192},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.105},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1068},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1012},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.077},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0575},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1001},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0711},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0382},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0191},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9872},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9809},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0062},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9581},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8912},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9073},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9275},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9228},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.911},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9065},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9266},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.864},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8899},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.909},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9255},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9268},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9664},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0277},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9891},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9398},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9171},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8871},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9056},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9043},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9126},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8788},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8954},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8657},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8852},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8204},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9116},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9826},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.911},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8307},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8239},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7425},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6778},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6698},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7845},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.782},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8825},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8785},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8513},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9913},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9824},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9798},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0202},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0805},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.1068},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0379},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9913},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9616},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9758},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":6.0292},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9955},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9865},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.9187},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8785},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.8526},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7886},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7654},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7319},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6707},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6492},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6951},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7138},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7325},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7325},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.7182},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6832},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6851},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.6477},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5976},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5878},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.593},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5209},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5283},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4993},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4758},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5009},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4908},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4502},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4881},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4808},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5074},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5215},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5066},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.513},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5216},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4902},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.503},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5186},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5018},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4972},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4388},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4342},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4444},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4556},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4194},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3897},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3345},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3302},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3262},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3879},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4883},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4637},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4127},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.369},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3702},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3388},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3098},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4428},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3824},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4141},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4012},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5506},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.549},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4864},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4183},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4148},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4005},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3916},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3447},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3765},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3646},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3506},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3282},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2841},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2813},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2878},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.288},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2306},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.253},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2872},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2896},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3502},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3318},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2909},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2681},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2652},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2549},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2551},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2523},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2331},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3854},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3792},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.293},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3241},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2831},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3255},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3076},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3465},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3173},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3069},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3055},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3563},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4701},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4737},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.5201},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.402},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3916},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3499},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.299},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3216},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3536},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2302},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2375},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.244},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2372},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2539},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2852},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3231},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2769},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2786},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.2404},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3609},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4451},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4219},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4327},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.4156},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000000930,"lxr_nv_fc":5.3791}],"priceMetricsList":[{"date":"2026-04-13T16:00:00.000Z","stockId":1000000000300,"cp":4701.28},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000000300,"cp":4646.15},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000000300,"cp":4636.57},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000000300,"cp":4566.22},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000000300,"cp":4595.56},{"stockId":1000000000300,"date":"2026-04-06T16:00:00.000Z","cp":4440.62},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000000300,"cp":4440.79},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000000300,"cp":4478.91},{"stockId":1000000000300,"date":"2026-03-31T16:00:00.000Z","cp":4526.07},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000000300,"cp":4450.05},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000000300,"cp":4491.95},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000000300,"cp":4502.57},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000000300,"cp":4477.53},{"stockId":1000000000300,"date":"2026-03-24T16:00:00.000Z","cp":4537.47},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000000300,"cp":4474.72},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000000300,"cp":4418},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000000300,"cp":4567.02},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4583.25},{"stockId":1000000000300,"date":"2026-03-17T16:00:00.000Z","cp":4658.33},{"stockId":1000000000300,"date":"2026-03-16T16:00:00.000Z","cp":4637.44},{"stockId":1000000000300,"date":"2026-03-15T16:00:00.000Z","cp":4671.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000000300,"cp":4669.14},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000000300,"cp":4687.56},{"stockId":1000000000300,"date":"2026-03-10T16:00:00.000Z","cp":4704.5},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000000300,"cp":4674.76},{"stockId":1000000000300,"date":"2026-03-08T16:00:00.000Z","cp":4615.46},{"stockId":1000000000300,"date":"2026-03-05T16:00:00.000Z","cp":4660.44},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000000300,"cp":4647.69},{"stockId":1000000000300,"date":"2026-03-03T16:00:00.000Z","cp":4602.62},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000000300,"cp":4655.9},{"stockId":1000000000300,"date":"2026-03-01T16:00:00.000Z","cp":4728.67},{"stockId":1000000000300,"date":"2026-02-26T16:00:00.000Z","cp":4710.65},{"stockId":1000000000300,"date":"2026-02-25T16:00:00.000Z","cp":4726.87},{"stockId":1000000000300,"date":"2026-02-24T16:00:00.000Z","cp":4735.89},{"stockId":1000000000300,"date":"2026-02-23T16:00:00.000Z","cp":4707.54},{"stockId":1000000000300,"date":"2026-02-12T16:00:00.000Z","cp":4660.41},{"stockId":1000000000300,"date":"2026-02-11T16:00:00.000Z","cp":4719.58},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000000300,"cp":4713.82},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000000300,"cp":4724.3},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000000300,"cp":4719.06},{"stockId":1000000000300,"date":"2026-02-05T16:00:00.000Z","cp":4643.6},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000000300,"cp":4670.42},{"stockId":1000000000300,"date":"2026-02-03T16:00:00.000Z","cp":4698.68},{"stockId":1000000000300,"date":"2026-02-02T16:00:00.000Z","cp":4660.11},{"stockId":1000000000300,"date":"2026-02-01T16:00:00.000Z","cp":4605.98},{"stockId":1000000000300,"date":"2026-01-29T16:00:00.000Z","cp":4706.34},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000000300,"cp":4753.87},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000000300,"cp":4717.99},{"stockId":1000000000300,"date":"2026-01-26T16:00:00.000Z","cp":4705.69},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000000300,"cp":4706.96},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000000300,"cp":4702.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000000300,"cp":4723.71},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000000300,"cp":4723.07},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000000300,"cp":4718.88},{"stockId":1000000000300,"date":"2026-01-18T16:00:00.000Z","cp":4734.46},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000000300,"cp":4731.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000000300,"cp":4751.43},{"stockId":1000000000300,"date":"2026-01-13T16:00:00.000Z","cp":4741.93},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000000300,"cp":4761.03},{"stockId":1000000000300,"date":"2026-01-11T16:00:00.000Z","cp":4789.92},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000000300,"cp":4758.92},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000000300,"cp":4737.65},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000000300,"cp":4776.67},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000000300,"cp":4790.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000000300,"cp":4717.75},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000000300,"cp":4629.94},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000000300,"cp":4651.28},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000000300,"cp":4639.37},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000000300,"cp":4657.24},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000000300,"cp":4642.54},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000000300,"cp":4634.06},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000000300,"cp":4620.73},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000000300,"cp":4611.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000000300,"cp":4568.18},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000000300,"cp":4552.79},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000000300,"cp":4579.88},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000000300,"cp":4497.55},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000000300,"cp":4552.06},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4580.95},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000000300,"cp":4552.18},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000000300,"cp":4591.83},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000000300,"cp":4598.22},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000000300,"cp":4621.75},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000000300,"cp":4584.54},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000000300,"cp":4546.57},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000000300,"cp":4531.05},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000000300,"cp":4554.33},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000000300,"cp":4576.49},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000000300,"cp":4526.66},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000000300,"cp":4515.4},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000000300,"cp":4517.63},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000000300,"cp":4490.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000000300,"cp":4448.05},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000000300,"cp":4453.61},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000000300,"cp":4564.95},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000000300,"cp":4588.29},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000000300,"cp":4568.19},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000000300,"cp":4598.05},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4628.14},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4702.07},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4645.91},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4652.17},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000000300,"cp":4695.05},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4678.79},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4693.4},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4627.26},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000000300,"cp":4618.7},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000000300,"cp":4653.4},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000000300,"cp":4640.67},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000000300,"cp":4709.91},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000000300,"cp":4747.84},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000000300,"cp":4691.97},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000000300,"cp":4716.02},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000000300,"cp":4660.68},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000000300,"cp":4606.34},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000000300,"cp":4592.57},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000000300,"cp":4607.87},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000000300,"cp":4538.22},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000000300,"cp":4514.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000000300,"cp":4618.42},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000000300,"cp":4606.29},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000000300,"cp":4539.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000000300,"cp":4593.98},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000000300,"cp":4616.83},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000000300,"cp":4709.48},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4640.69},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000000300,"cp":4620.05},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000000300,"cp":4550.05},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000000300,"cp":4593.49},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000000300,"cp":4566.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000000300,"cp":4519.78},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000000300,"cp":4522.61},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000000300,"cp":4501.92},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000000300,"cp":4498.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000000300,"cp":4551.02},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000000300,"cp":4523.34},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000000300,"cp":4533.06},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000000300,"cp":4522},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000000300,"cp":4548.03},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000000300,"cp":4445.36},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000000300,"cp":4436.26},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000000300,"cp":4467.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000000300,"cp":4460.32},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000000300,"cp":4365.21},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000000300,"cp":4459.83},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000000300,"cp":4490.45},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000000300,"cp":4523.71},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000000300,"cp":4496.76},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000000300,"cp":4463.78},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000000300,"cp":4386.13},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000000300,"cp":4452.59},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000000300,"cp":4469.22},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000000300,"cp":4378},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000000300,"cp":4288.07},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000000300,"cp":4271.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000000300,"cp":4223.37},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000000300,"cp":4239.41},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000000300,"cp":4202.35},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000000300,"cp":4173.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000000300,"cp":4176.58},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000000300,"cp":4143.83},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000000300,"cp":4122.51},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.97},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000000300,"cp":4114.67},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000000300,"cp":4113.49},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000000300,"cp":4103.45},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000000300,"cp":4070.7},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000000300,"cp":4054.93},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000000300,"cp":4075.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000000300,"cp":4151.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000000300,"cp":4152.02},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000000300,"cp":4135.82},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000000300,"cp":4127.16},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000000300,"cp":4149.04},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000000300,"cp":4119.77},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000000300,"cp":4118.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000000300,"cp":4085.61},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000000300,"cp":4058.55},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000000300,"cp":4034.49},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000000300,"cp":4007.2},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000000300,"cp":4019.06},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000000300,"cp":4017.67},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000000300,"cp":4014.81},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000000300,"cp":4010.02},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3991.4},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3998.45},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000000300,"cp":3965.17},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3982.2},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3968.07},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3943.68},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3942.76},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000000300,"cp":3936.08},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3921.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000000300,"cp":3946.02},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000000300,"cp":3960.07},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000000300,"cp":3904.03},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000000300,"cp":3857.9},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000000300,"cp":3846.64},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000000300,"cp":3843.09},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000000300,"cp":3874.97},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000000300,"cp":3870.38},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000000300,"cp":3873.8},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000000300,"cp":3864.18},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000000300,"cp":3892.2},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000000300,"cp":3894.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000000300,"cp":3865.47},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000000300,"cp":3885.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000000300,"cp":3873.98},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000000300,"cp":3877.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000000300,"cp":3868.74},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000000300,"cp":3852.01},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000000300,"cp":3840.23},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000000300,"cp":3858.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000000300,"cp":3836.24},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000000300,"cp":3839.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000000300,"cp":3860.11},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000000300,"cp":3882.27},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000000300,"cp":3913.87},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000000300,"cp":3916.38},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000000300,"cp":3898.17},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000000300,"cp":3877.15},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000000300,"cp":3889.09},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000000300,"cp":3907.2},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000000300,"cp":3943.21},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000000300,"cp":3896.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000000300,"cp":3890.61},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3846.16},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3852.9},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3831.63},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3808.54},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3770.57},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3775.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000000300,"cp":3781.62},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3786.99},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3784.36},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3786.88},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3783.95},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000000300,"cp":3784.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3772.52},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3772.22},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3772.82},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3761.23},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000000300,"cp":3759.14},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3750.52},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3735.12},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3686.79},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3650.76},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000000300,"cp":3589.44},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000000300,"cp":3861.5},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000000300,"cp":3884.39},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000000300,"cp":3887.68},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000000300,"cp":3887.31},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000000300,"cp":3915.17},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000000300,"cp":3932.41},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000000300,"cp":3919.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000000300,"cp":3932.3},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000000300,"cp":3934.85},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000000300,"cp":3914.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000000300,"cp":3974.99},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000000300,"cp":4010.17},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000000300,"cp":4007.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000000300,"cp":3996.79},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000000300,"cp":4006.56},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000000300,"cp":3911.58},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000000300,"cp":3927.23},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000000300,"cp":3941.42},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000000300,"cp":3928.8},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000000300,"cp":3944.01},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000000300,"cp":3956.24},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000000300,"cp":3902.57},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000000300,"cp":3885.22},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000000300,"cp":3888.47},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000000300,"cp":3890.05},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000000300,"cp":3968.12},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000000300,"cp":3959.94},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000000300,"cp":3925.65},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000000300,"cp":3969.72},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000000300,"cp":3978.44},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000000300,"cp":3928.9},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000000300,"cp":3940.16},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000000300,"cp":3912.78},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000000300,"cp":3947.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000000300,"cp":3939.01},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000000300,"cp":3905.14},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000000300,"cp":3919.86},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000000300,"cp":3883.14},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000000300,"cp":3901.06},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000000300,"cp":3892.7},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000000300,"cp":3842.83},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000000300,"cp":3795.08},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000000300,"cp":3817.08},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000000300,"cp":3832.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000000300,"cp":3803.74},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000000300,"cp":3797.02},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000000300,"cp":3832.61},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000000300,"cp":3829.68},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000000300,"cp":3812.34},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000000300,"cp":3800.38},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000000300,"cp":3796.03},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000000300,"cp":3820.54},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000000300,"cp":3722.51},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000000300,"cp":3732.48},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000000300,"cp":3779.88},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000000300,"cp":3789.22},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000000300,"cp":3796.11},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000000300,"cp":3768.97},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000000300,"cp":3775.16},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000000300,"cp":3820.4},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000000300,"cp":3934.91},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000000300,"cp":3999.05},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000000300,"cp":3981.03},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000000300,"cp":3987.48},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000000300,"cp":3985.63},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000000300,"cp":3983.69},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000000300,"cp":3933.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000000300,"cp":3927.74},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000000300,"cp":3945.46},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000000300,"cp":3941.89},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000000300,"cp":3922.03},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000000300,"cp":3911.84},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000000300,"cp":3933.18},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000000300,"cp":4028.5},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000000300,"cp":3988.83},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000000300,"cp":3995.64},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000000300,"cp":3966.57},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000000300,"cp":3973.14},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000000300,"cp":3921.59},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000000300,"cp":3930.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000000300,"cp":3951.89},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000000300,"cp":3947.63},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000000300,"cp":3916.58},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000000300,"cp":3872.55},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000000300,"cp":3907.04},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000000300,"cp":3840.18},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000000300,"cp":3848.09},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000000300,"cp":3865.7},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000000300,"cp":3989.3},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000000300,"cp":3985.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000000300,"cp":3976.89},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000000300,"cp":3950.38},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000000300,"cp":3968.83},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000000300,"cp":4039.62},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000000300,"cp":4110.89},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000000300,"cp":4085.74},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000000300,"cp":4131.13},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000000300,"cp":4104.05},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000000300,"cp":4145.7},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000000300,"cp":4024.28},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000000300,"cp":4044.57},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000000300,"cp":3944.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000000300,"cp":3890.02},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000000300,"cp":3891.04},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000000300,"cp":3889.45},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000000300,"cp":3924.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000000300,"cp":3964.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000000300,"cp":3956.42},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000000300,"cp":3928.83},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000000300,"cp":3973.21},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000000300,"cp":3957.78},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000000300,"cp":3935.2},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000000300,"cp":3925.23},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000000300,"cp":3788.22},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000000300,"cp":3831.59},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000000300,"cp":3855.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000000300,"cp":3961.34},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000000300,"cp":3887.17},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000000300,"cp":3997.79},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000000300,"cp":3955.98},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000000300,"cp":4256.1},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000000300,"cp":4017.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000000300,"cp":3703.68},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000000300,"cp":3545.32},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000000300,"cp":3401.53},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000000300,"cp":3351.91},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000000300,"cp":3212.76},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000000300,"cp":3201.05},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000000300,"cp":3196.04},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000000300,"cp":3171.01},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000000300,"cp":3159.25},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000000300,"cp":3172.47},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000000300,"cp":3186.13},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000000300,"cp":3195.76},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000000300,"cp":3192.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000000300,"cp":3231.35},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000000300,"cp":3257.76},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000000300,"cp":3252.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000000300,"cp":3273.43},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000000300,"cp":3265.01},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000000300,"cp":3321.43},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000000300,"cp":3277.68},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000000300,"cp":3286.5},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000000300,"cp":3305.33},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000000300,"cp":3324.22},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000000300,"cp":3327.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000000300,"cp":3313.14},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000000300,"cp":3321.64},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000000300,"cp":3332.7},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000000300,"cp":3356.97},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000000300,"cp":3345.63},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000000300,"cp":3341.95},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000000300,"cp":3309.24},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000000300,"cp":3334.39},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000000300,"cp":3325.86},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000000300,"cp":3331.63},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000000300,"cp":3342.94},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000000300,"cp":3341.49},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000000300,"cp":3342.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000000300,"cp":3343.32},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000000300,"cp":3384.39},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000000300,"cp":3419.27},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000000300,"cp":3442.08},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000000300,"cp":3369.38},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000000300,"cp":3390.74},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000000300,"cp":3409.29},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000000300,"cp":3399.27},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000000300,"cp":3418.17},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000000300,"cp":3439.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000000300,"cp":3514.92},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000000300,"cp":3539.02},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000000300,"cp":3520.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000000300,"cp":3501.58},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000000300,"cp":3498.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000000300,"cp":3476.25},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000000300,"cp":3472.4},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000000300,"cp":3468.17},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000000300,"cp":3428.97},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000000300,"cp":3439.81},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000000300,"cp":3401.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000000300,"cp":3431.06},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000000300,"cp":3445.81},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000000300,"cp":3463.41},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000000300,"cp":3471.79},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000000300,"cp":3478.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000000300,"cp":3461.66},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000000300,"cp":3454.12},{"stockId":1000000000300,"date":"2024-06-25T16:00:00.000Z","cp":3480.26},{"stockId":1000000000300,"date":"2024-06-24T16:00:00.000Z","cp":3457.9},{"stockId":1000000000300,"date":"2024-06-23T16:00:00.000Z","cp":3476.81},{"stockId":1000000000300,"date":"2024-06-20T16:00:00.000Z","cp":3495.62},{"stockId":1000000000300,"date":"2024-06-19T16:00:00.000Z","cp":3503.28},{"stockId":1000000000300,"date":"2024-06-18T16:00:00.000Z","cp":3528.75},{"stockId":1000000000300,"date":"2024-06-17T16:00:00.000Z","cp":3545.59},{"stockId":1000000000300,"date":"2024-06-16T16:00:00.000Z","cp":3536.2},{"stockId":1000000000300,"date":"2024-06-13T16:00:00.000Z","cp":3541.53},{"stockId":1000000000300,"date":"2024-06-12T16:00:00.000Z","cp":3526.13},{"stockId":1000000000300,"date":"2024-06-11T16:00:00.000Z","cp":3544.12},{"stockId":1000000000300,"date":"2024-06-10T16:00:00.000Z","cp":3542.88},{"stockId":1000000000300,"date":"2024-06-06T16:00:00.000Z","cp":3574.11},{"stockId":1000000000300,"date":"2024-06-05T16:00:00.000Z","cp":3592.25},{"stockId":1000000000300,"date":"2024-06-04T16:00:00.000Z","cp":3594.79},{"stockId":1000000000300,"date":"2024-06-03T16:00:00.000Z","cp":3615.67},{"stockId":1000000000300,"date":"2024-06-02T16:00:00.000Z","cp":3588.75},{"stockId":1000000000300,"date":"2024-05-30T16:00:00.000Z","cp":3579.92},{"stockId":1000000000300,"date":"2024-05-29T16:00:00.000Z","cp":3594.31},{"stockId":1000000000300,"date":"2024-05-28T16:00:00.000Z","cp":3613.52},{"stockId":1000000000300,"date":"2024-05-27T16:00:00.000Z","cp":3609.17},{"stockId":1000000000300,"date":"2024-05-26T16:00:00.000Z","cp":3635.71},{"stockId":1000000000300,"date":"2024-05-23T16:00:00.000Z","cp":3601.48},{"stockId":1000000000300,"date":"2024-05-22T16:00:00.000Z","cp":3641.79},{"stockId":1000000000300,"date":"2024-05-21T16:00:00.000Z","cp":3684.45},{"stockId":1000000000300,"date":"2024-05-20T16:00:00.000Z","cp":3676.16},{"stockId":1000000000300,"date":"2024-05-19T16:00:00.000Z","cp":3690.96},{"stockId":1000000000300,"date":"2024-05-16T16:00:00.000Z","cp":3677.97},{"stockId":1000000000300,"date":"2024-05-15T16:00:00.000Z","cp":3640.36},{"stockId":1000000000300,"date":"2024-05-14T16:00:00.000Z","cp":3626.06},{"stockId":1000000000300,"date":"2024-05-13T16:00:00.000Z","cp":3657.05},{"stockId":1000000000300,"date":"2024-05-12T16:00:00.000Z","cp":3664.69},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000000300,"cp":3666.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000000300,"cp":3664.56},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000000300,"cp":3630.22},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000000300,"cp":3659.01},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000000300,"cp":3657.88},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000000300,"cp":3604.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000000300,"cp":3623.91},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000000300,"cp":3584.27},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000000300,"cp":3530.28},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000000300,"cp":3521.62},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000000300,"cp":3506.22},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000000300,"cp":3530.9},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000000300,"cp":3541.66},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000000300,"cp":3569.8},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000000300,"cp":3565.4},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000000300,"cp":3511.11},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000000300,"cp":3549.08}]}