window.pageData = {"fund":{"_id":3000000009967,"stockCode":"009967","name":"博时荣泰灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","market":"a","tickerId":9967,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","inceptionDate":"2020-08-25T16:00:00.000Z","shortName":"博时荣泰混合","followedNum":0,"fundCollectionId":4000050050000,"currency":"CNY","masterFundShortName":"博时荣泰混合","setUpDate":"2020-08-25T16:00:00.000Z","setUpAssetScale":579596731.9,"setUpShares":579596731.9,"pinyin":"bsrtlhpzhhxzqtzjj","fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"魏立","stockType":"fund_manager","stockCode":"8801336496","exchange":"fm","tickerId":2312093880}],"hotMetrics":{"fss":{"stockId":3000000009967,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":1,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2404,"f_h_s_a":24302,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000009967,"type":"fpr","f_p_r_fys_ssc":8993,"f_p_r_fys_ssrp":0.40791814946619215,"f_p_r_m1_ssc":9202,"f_p_r_m1_ssrp":0.42517117704597324,"f_p_r_m3_ssc":9073,"f_p_r_m3_ssrp":0.39638447971781304,"f_p_r_m6_ssc":8779,"f_p_r_m6_ssrp":0.3860788334472545,"f_p_r_y1_ssc":8330,"f_p_r_y1_ssrp":0.4049705847040461,"f_p_r_y2_ssc":7719,"f_p_r_y2_ssrp":0.5579165586939622,"f_p_r_y3_ssc":6917,"f_p_r_y3_ssrp":0.6101792943898207,"f_cagr_p_r_fs_ssc":9144,"f_cagr_p_r_fs_ssrp":0.6663020890298589,"f_p_r_y5_ssc":4303,"f_p_r_y5_ssrp":0.6192468619246861},"fp":{"stockId":3000000009967,"type":"fp","f_p_r_fys":0.09199729703639359,"f_p_r_m1":0.09284127137474663,"f_p_r_m3":0.039514795074435005,"f_p_r_m6":0.10264158300029247,"f_p_r_y1":0.36851398322320605,"f_cagr_p_r_fs":0.0301103279983157,"f_p_r_d1":-0.001452027253434518,"f_p_r_y3":0.142673516970389,"f_p_r_y2":0.28156542730243195,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y5":0.046524923355768966},"ff":{"stockId":3000000009967,"type":"ff","f_m_f":429814,"f_m_f_r":0.012,"f_c_f":71635,"f_c_f_r":0.002,"f_m_a_c_f":501449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000009967,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.1312,"f_nv_cr":0.013075407487014079},"f_as":{"stockId":3000000009967,"type":"f_as","f_tas":50090397.7544,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":688506,"holdings":3600,"marketCap":1000800,"netValueRatio":0.02,"quarterlyChange":-0.13958526771897228,"stock":{"name":"百利天恒","exchange":"sh","stockType":"company","stockCode":"688506","tickerId":688506}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":300750,"holdings":2400,"marketCap":964080,"netValueRatio":0.0192,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":688513,"holdings":14700,"marketCap":946533,"netValueRatio":0.0189,"quarterlyChange":0.046141348497156676,"stock":{"stockCode":"688513","tickerId":688513,"exchange":"sh","stockType":"company","name":"苑东生物"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":603259,"holdings":9600,"marketCap":941760,"netValueRatio":0.0188,"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":3000000009967,"stockId":729,"holdings":71800,"marketCap":940580,"netValueRatio":0.0188,"quarterlyChange":0.16651825467497838,"stock":{"stockCode":"000729","exchange":"sz","stockType":"company","tickerId":729,"name":"燕京啤酒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":333,"holdings":12200,"marketCap":931470,"netValueRatio":0.0186,"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":3000000009967,"stockId":600309,"holdings":11600,"marketCap":921620,"netValueRatio":0.0184,"quarterlyChange":0.036124152321334924,"stock":{"stockCode":"600309","exchange":"sh","stockType":"company","tickerId":600309,"name":"万华化学"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":2142,"holdings":30000,"marketCap":913500,"netValueRatio":0.0182,"quarterlyChange":0.08401566393734461,"stock":{"stockCode":"002142","exchange":"sz","stockType":"company","tickerId":2142,"name":"宁波银行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":601077,"holdings":129500,"marketCap":912975,"netValueRatio":0.0182,"quarterlyChange":0.1278334283852034,"stock":{"stockCode":"601077","exchange":"sh","stockType":"company","tickerId":601077,"name":"渝农商行"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000009967,"stockId":2956,"holdings":34700,"marketCap":910528,"netValueRatio":0.0182,"quarterlyChange":-0.06685633001422497,"stock":{"stockCode":"002956","exchange":"sz","stockType":"company","tickerId":2956,"name":"西麦食品"}}],"lastFsMetrics":{"latestTurnoverRate":6.385510143927487,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48330,"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":239,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69f9fff6b9ae8e8e492bde41","stockId":3000000009967,"source":"cn_info","declarationDate":"2025-03-25T16:00:00.000Z","appointmentDate":"2025-03-25T16:00:00.000Z","isEmployed":true,"managerId":7002312093880,"manager":{"_id":7002312093880,"name":"魏立","tickerId":2312093880,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801336496","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009967,"stockCode":"009967","name":"博时荣泰灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9967,"exchange":"jj","inceptionDate":"2020-08-25T16:00:00.000Z","shortName":"博时荣泰混合(009967)","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009967,"type":"f_as","f_m_f":429814,"f_m_f_r":0.012,"f_c_f":71635,"f_c_f_r":0.002,"f_m_a_c_f":501449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":50090397.7544,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":1,"managerYearStartProfit":0.092,"managerCagr":0.3043,"managerTotalProfit":0.3434,"indexYearStartProfit":0.0534,"indexCagr":0.2174,"indexTotalProfit":0.2444},{"_id":"69f9fff6b9ae8e8e492bde42","stockId":3000000009967,"source":"cn_info","declarationDate":"2025-03-25T16:00:00.000Z","appointmentDate":"2020-08-25T16:00:00.000Z","departureDate":"2025-03-25T16:00:00.000Z","isEmployed":false,"managerId":7101926164340,"manager":{"_id":7101926164340,"name":"金晟哲","tickerId":101926164340,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20501692","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000009967,"stockCode":"009967","name":"博时荣泰灵活配置混合型证券投资基金","fundSecondLevel":"hybrid","stockType":"fund","areaCode":"cn","tickerId":9967,"exchange":"jj","inceptionDate":"2020-08-25T16:00:00.000Z","shortName":"博时荣泰混合(009967)","followedNum":0,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000009967,"type":"f_as","f_m_f":429814,"f_m_f_r":0.012,"f_c_f":71635,"f_c_f_r":0.002,"f_m_a_c_f":501449,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":50090397.7544,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":0.092,"managerCagr":-0.0272,"managerTotalProfit":-0.1186,"indexYearStartProfit":0.0534,"indexCagr":-0.0391,"indexTotalProfit":-0.1672}],"influencesList":[{"stockId":3000000009967,"date":"2025-09-22T16:00:00.000Z","exDate":"2025-09-22T16:00:00.000Z","dividend":0.0482,"currency":"CNY","influenceDate":"2025-09-22T16:00:00.000Z","metricsName":"netValue","dataSourceName":"cn_fund_dividend"}],"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1312},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1166},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1115},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0908},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0908},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0876},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0964},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1021},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0987},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0933},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0905},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0932},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0787},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0779},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0693},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0768},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0656},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.065},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0328},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0351},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0368},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.041},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0168},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0297},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0326},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0263},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0419},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0281},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0098},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0375},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.045},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0694},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0618},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0725},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0739},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0883},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1018},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1046},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0837},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0945},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0872},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0818},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0935},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1148},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1149},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1164},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.115},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1104},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0978},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1189},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1074},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1075},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.1069},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0882},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0926},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0994},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0879},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0606},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0903},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0946},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0926},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.09},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0866},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0907},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0868},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0827},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.077},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0799},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0712},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.072},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0707},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0737},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0747},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0708},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0616},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0612},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0591},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0498},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0359},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.038},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0373},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0413},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0361},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0311},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0244},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0224},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0098},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0021},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0113},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9975},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0057},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0112},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0025},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0095},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0012},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.005},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0045},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9954},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9921},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9967},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.001},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9913},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9888},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9866},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9804},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9725},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9714},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9894},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9938},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9955},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0042},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0138},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0314},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0202},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.02},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0212},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.02},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0259},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.015},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0091},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0266},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0219},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0222},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0341},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0169},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.019},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.011},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0019},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0044},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0085},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9888},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9842},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0115},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0163},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9971},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0192},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0356},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0485},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0453},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0366},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0245},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.032},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0319},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0209},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.026},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0244},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0254},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0337},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0232},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0244},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0195},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0256},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0114},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0081},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0126},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0038},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9816},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0021},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0065},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0207},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0135},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0037},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9918},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.003},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":1.0079},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9933},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9803},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9766},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9655},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9664},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9584},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9444},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9487},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9353},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9325},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9265},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9258},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9255},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9194},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9146},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9067},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9101},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9207},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9225},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9152},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9139},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9122},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9086},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9104},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8985},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8917},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8897},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8845},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8837},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8786},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8722},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.872},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8741},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8735},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8679},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8712},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8714},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8641},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8678},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8635},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8576},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8535},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.858},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8503},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.843},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8429},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8451},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8514},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8472},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8498},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8479},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8518},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8485},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8441},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8477},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8454},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8477},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8429},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8349},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8327},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.837},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8293},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.826},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8328},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8336},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8382},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8444},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8422},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8345},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.833},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8332},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8408},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8362},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8342},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8246},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8269},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8269},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8266},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8157},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8164},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.817},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8189},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8191},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8203},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8216},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8217},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8119},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8126},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8106},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8099},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8084},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8047},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8006},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7854},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7792},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7771},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8182},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8314},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8336},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.834},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8373},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8412},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8421},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8424},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8443},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8424},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8517},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8546},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8558},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8512},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8531},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.844},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8524},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8537},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8541},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8553},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8558},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8437},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8371},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8332},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8278},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8448},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.849},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8461},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8521},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8561},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8474},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8478},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8373},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8468},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8525},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8489},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.855},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8517},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8511},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8546},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8484},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8429},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8522},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.856},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8443},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8493},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8547},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8491},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8402},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8381},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8339},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8439},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8222},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8267},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8353},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8375},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8365},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8254},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8259},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8315},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8502},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8607},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8536},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8552},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8538},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8598},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.848},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8528},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8552},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.854},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.852},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.855},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8642},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8757},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8674},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8599},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8594},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8596},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8524},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8537},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8604},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8636},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8585},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8471},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8539},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8381},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8459},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8437},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8672},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8671},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8622},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8492},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.856},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8735},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8922},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8902},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9047},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8993},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9031},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8959},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8933},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8772},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8682},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8695},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8682},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8714},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8792},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8792},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8708},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8808},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8736},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8701},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8625},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8393},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8456},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8479},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8631},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8504},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8698},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.866},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.9115},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.879},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.833},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8172},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.807},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8012},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7842},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7827},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7844},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7821},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7794},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7842},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7856},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7844},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7832},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7902},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7942},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7963},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8004},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7961},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8042},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7985},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7963},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.7984},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8031},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.806},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8054},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8061},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8058},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8138},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8111},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8126},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8111},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8175},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8149},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8145},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8173},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8163},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8152},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8125},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8268},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8334},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8348},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8179},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8218},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8231},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8166},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8208},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8265},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8436},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8475},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8489},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8455},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8563},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8558},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8574},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8599},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.853},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.857},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8464},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8486},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8465},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8479},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8532},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.858},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.851},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.851},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8405},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8468},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8438},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8472},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8564},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8557},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8581},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8588},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.853},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8531},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8521},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8555},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8483},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.851},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8508},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8497},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8593},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8544},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.859},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8617},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8693},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8664},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8708},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8608},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8658},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8753},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8802},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8857},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8795},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.879},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8829},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8884},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8937},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8904},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8868},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8772},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009967,"lxr_nv_fc":0.8812}],"priceMetricsList":[{"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},{"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}]}