window.pageData = {"fund":{"_id":3000000018851,"stockCode":"018851","shortName":"博时标普石油天然气勘探及生产精选行业指数发起（QDII）A","masterFundShortName":"博时标普石油天然气勘探及生产精选行业指数发起（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":18851,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050050000,"inceptionDate":"2023-09-04T16:00:00.000Z","name":"博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）","setUpDate":"2023-09-04T16:00:00.000Z","setUpAssetScale":12006839.23,"setUpShares":12006839.23,"pinyin":"bsbpsytrqktjscjxhyzsxfqszqtzjj(qdii)","followedNum":5,"indexFundFlag":1,"fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7002324169290,"name":"王祥","gender":"m","educationCode":"001002","resume":"王祥：男，硕士。2006年起先后在中粮期货、工商银行总行工作。2015年加入博时基金管理有限公司。历任基金经理助理、博时中证疫苗与生物技术交易型开放式指数证券投资基金（2022年11月8日-2024年9月20日）基金经理。现任博时黄金交易型开放式证券投资基金联接基金（2016年11月2日—至今）、上证自然资源交易型开放式指数证券投资基金（2016年11月2日—至今）、博时黄金交易型开放式证券投资基金（2016年11月2日—至今）、博时上证自然资源交易型开放式指数证券投资基金联接基金（2016年11月2日—至今）、博时中证光伏产业指数证券投资基金（2022年8月16日—至今）、博时中证农业主题指数型发起式证券投资基金（2022年12月13日—至今）、博时中证有色金属矿业主题指数证券投资基金（2023年5月16日—至今）、博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）（2023年9月5日—至今）、博时中证基建工程指数型发起式证券投资基金（2024年3月19日—至今）、博时国证粮食产业指数型发起式证券投资基金（2024年4月9日—至今）、博时中证油气资源交易型开放式指数证券投资基金（2024年4月19日—至今）、博时中证油气资源交易型开放式指数证券投资基金发起式联接基金（2024年9月19日—至今）、博时国证大盘价值交易型开放式指数证券投资基金（2025年4月3日—至今）、博时中证A50交易型开放式指数证券投资基金（2025年5月22日—至今）的基金经理。","tickerId":2324169290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20505604","exchange":"fm","cnInfoCode":"db20505604","lastUpdated":"2025-06-28T15:09:57.052Z","followedNum":4,"currency":"CNY","workingDate":"2016-11-01T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"commodity","pinyin":"wx","appointmentDate":"2023-09-04T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000018851,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.17980000000000002,"f_ind_h_s_r":0.8201999999999999,"f_h_a":5597,"f_h_s_a":20146,"f_ind_h_s_r_c_hy":0.0693999999999999,"f_ins_h_s_r_c_hy":-0.06939999999999999,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_1y":0.2134999999999999,"f_ins_h_s_r_c_1y":-0.21349999999999997},"fpr":{"stockId":3000000018851,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.013986013986013986,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.03986135181975736,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.013986013986013986,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.017761989342806393,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.2859778597785978,"f_cagr_p_r_fs_ssc":580,"f_cagr_p_r_fs_ssrp":0.5561312607944733,"f_p_r_y2_ssc":478,"f_p_r_y2_ssrp":0.7966457023060797},"fp":{"stockId":3000000018851,"type":"fp","f_cagr_p_r_fs":0.052052668172433814,"f_p_r_d1":-0.010965688008489405,"f_p_r_m1":0.11278195488721798,"f_p_r_m3":0.35650517795500547,"f_p_r_fys":0.35650517795500547,"f_p_r_m6":0.2824668017105558,"f_p_r_y1":0.22881173172309555,"last_data_date":"2026-04-01T16:00:00.000Z","f_p_r_y2":0.09178003448936445},"ff":{"stockId":3000000018851,"type":"ff","f_m_f":132910,"f_m_f_r":0.008,"f_c_f":24920,"f_c_f_r":0.0015,"f_m_a_c_f":157830,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095},"f_nlacan":{"stockId":3000000018851,"type":"f_nlacan","f_nv_d":"2026-04-01T16:00:00.000Z","f_nv":1.1396,"f_nv_cr":0.01243781094527363},"f_as":{"stockId":3000000018851,"type":"f_as","f_tas":46637929.713599995,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018853,"fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018853","tickerId":18853,"shortName":"博时标普石油天然气勘探及生产精选行业指数发起（QDII）C","currency":"CNY","__csrcFundId":12916,"lastUpdated":"2025-01-08T23:14:36.468Z","fundCollectionId":4000050050000,"inceptionDate":"2023-09-04T16:00:00.000Z","exchange":"jj","indexFundFlag":1,"name":"博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）","setUpDate":"2023-09-04T16:00:00.000Z","setUpAssetScale":7068809.41,"setUpShares":7068809.41,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bsbpsytrqktjscjxhyzsxfqszqtzjj(qdii)","followedNum":2}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000200785500,"holdings":99853,"marketCap":4786594,"netValueRatio":0.0286,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.505669673996318,"stock":{"stockType":"company","exchange":"nyse","stockCode":"VG","name":"ventureglobal,inc","tickerId":200785500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000009341000,"holdings":4008,"marketCap":4293607,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.013338440049988298,"stock":{"stockType":"company","stockCode":"CVX","exchange":"nyse","name":"雪佛龙","tickerId":9341000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000003408800,"holdings":5076,"marketCap":4293513,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06848263838663748,"stock":{"stockType":"company","stockCode":"XOM","exchange":"nyse","name":"埃克森美孚","tickerId":3408800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000087449900,"holdings":2931,"marketCap":4284887,"netValueRatio":0.0256,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.18253968253968345,"stock":{"stockType":"company","stockCode":"GPOR","exchange":"nyse","name":"格尔夫波特能源","tickerId":87449900}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000079746800,"holdings":14534,"marketCap":4200678,"netValueRatio":0.0251,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13305974086885208,"stock":{"stockType":"company","stockCode":"OXY","exchange":"nyse","name":"西方石油","tickerId":79746800}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000085847000,"holdings":22455,"marketCap":4154130,"netValueRatio":0.0248,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.13304447900263683,"stock":{"stockType":"company","stockCode":"CTRA","exchange":"nyse","name":"卡波特油气","tickerId":85847000}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000116316500,"holdings":6267,"marketCap":4123472,"netValueRatio":0.0246,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.009148409692623316,"stock":{"stockType":"company","stockCode":"COP","exchange":"nyse","name":"康菲石油","tickerId":116316500}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000181107400,"holdings":2039,"marketCap":4116357,"netValueRatio":0.0246,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04450503454628374,"stock":{"stockType":"company","stockCode":"TPL","exchange":"nyse","name":"TEXAS PACIFIC LAND CORP","tickerId":181107400}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000109001200,"holdings":15806,"marketCap":4069490,"netValueRatio":0.0243,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.04328503792693583,"stock":{"stockType":"company","stockCode":"DVN","exchange":"nyse","name":"戴文能源","tickerId":109001200}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018851,"stockId":100000169899000,"holdings":26401,"marketCap":4062069,"netValueRatio":0.0243,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08102196908177994,"stock":{"stockType":"company","stockCode":"MGY","exchange":"nyse","name":"magnoliaoil&gascorporation","tickerId":169899000}}],"lastFsMetrics":{"latestTurnoverRate":2.8538582643220813,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"王祥","d":"基金经理","wy":13,"md":"王祥先生，硕士。2006年起先后在中粮期货、工商银行总行工作。2015年加入博时基金管理有限公司。历任基金经理助理、博时中证疫苗与生物技术交易型开放式指数证券投资基金(2022年11月8日-2024年9月20日)基金经理。现任博时黄金交易型开放式证券投资基金联接基金(2016年11月2日—至今)、上证自然资源交易型开放式指数证券投资基金(2016年11月2日—至今)、博时黄金交易型开放式证券投资基金(2016年11月2日—至今)、博时上证自然资源交易型开放式指数证券投资基金联接基金(2016年11月2日—至今)、博时中证光伏产业指数证券投资基金(2022年8月16日—至今)、博时中证农业主题指数型发起式证券投资基金(2022年12月13日—至今)、博时中证有色金属矿业主题指数证券投资基金(2023年5月16日—至今)、博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）(2023年9月5日—至今)、博时中证基建工程指数型发起式证券投资基金(2024年3月19日—至今)、博时国证粮食产业指数型发起式证券投资基金(2024年4月9日—至今)、博时中证油气资源交易型开放式指数证券投资基金(2024年4月19日—至今)、博时中证油气资源交易型开放式指数证券投资基金发起式联接基金(2024年9月19日—至今)、博时国证大盘价值交易型开放式指数证券投资基金(2025年4月3日—至今)、博时中证A50交易型开放式指数证券投资基金(2025年5月22日—至今)、博时国证大盘价值交易型开放式指数证券投资基金联接基金(2025年7月29日—至今)的基金经理。","ad":"2023-09-04T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000000300,"stockCode":"000300","stockType":"index","fsTableType":"hybrid","exchange":"sh","source":"csi","followedNum":48053,"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":233,"constituentsMarkets":["a"],"pinyin":"hs300","hotSpots":[""],"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d3c49dee1fa766031efe9b","stockId":3000000018851,"source":"cn_info","declarationDate":"2023-09-05T16:00:00.000Z","appointmentDate":"2023-09-04T16:00:00.000Z","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":3000000018851,"stockCode":"018851","shortName":"博时标普石油天然气勘探及生产精选行业指数发起（QDII）A","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":18851,"currency":"CNY","exchange":"jj","inceptionDate":"2023-09-04T16:00:00.000Z","name":"博时标普石油天然气勘探及生产精选行业指数型发起式证券投资基金（QDII）","followedNum":5},"fundHotMetrics":{"stockId":3000000018851,"type":"f_as","f_m_f":132910,"f_m_f_r":0.008,"f_c_f":24920,"f_c_f_r":0.0015,"f_m_a_c_f":157830,"f_m_a_c_f_r":0.0095,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.008,"f_mac_fr":0.0095,"f_tas":46637929.713599995,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.3565,"managerCagr":0.0521,"managerTotalProfit":0.1396,"indexYearStartProfit":-0.0371,"indexCagr":0.0637,"indexTotalProfit":0.1724}],"influencesList":[],"netValueList":[{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1396},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1256},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.165},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1858},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1998},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1812},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1574},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1502},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1215},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1271},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1165},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.1049},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0856},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0707},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0737},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0655},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0523},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.017},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0372},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0486},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0466},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.029},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0178},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0241},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9879},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9645},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9564},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9654},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9359},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9632},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9416},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9483},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9482},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9176},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9319},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9078},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8841},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9114},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9048},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8927},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8838},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8793},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8836},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8807},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8811},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8508},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8545},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8549},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8545},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8651},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8516},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8388},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8378},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8448},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8174},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8272},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8395},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8401},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8349},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.826},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8323},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8332},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8372},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8302},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8266},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8243},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8419},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8238},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8556},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8673},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8757},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8906},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8868},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.885},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9012},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8994},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8786},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8914},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8853},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8703},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8705},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8618},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8657},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8595},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8522},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8729},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.883},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8695},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.886},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8739},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8743},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8887},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.871},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8587},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8425},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8296},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8365},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8475},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8426},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8364},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.84},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8357},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8524},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8535},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8615},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.832},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8285},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.835},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8246},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8233},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8394},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8412},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8484},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8275},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.873},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8886},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9137},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9057},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9004},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8873},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8685},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8634},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8814},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8828},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8842},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8586},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8632},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8709},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.874},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8559},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8535},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8601},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8774},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8683},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8928},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8825},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.882},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8813},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8727},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8612},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8642},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8578},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8296},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8292},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8214},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8243},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8314},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8356},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8344},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8247},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8147},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8228},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8191},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8269},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8352},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.829},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8277},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8588},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8686},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8822},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8773},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8602},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8641},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8625},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8581},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8498},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8705},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8681},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.853},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.866},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8848},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8939},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8893},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8794},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8863},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8602},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8703},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8702},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8703},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8553},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8491},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8587},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.862},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8517},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8667},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.873},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9043},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9004},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9067},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8956},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8937},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8705},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8649},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8509},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8398},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.834},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8163},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8184},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8363},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8125},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8224},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8191},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8315},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8192},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8201},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.819},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8199},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8374},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8411},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8504},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8521},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8587},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8632},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8388},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8122},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8003},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7778},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.776},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7822},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7871},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7793},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7761},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7694},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7675},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7531},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.774},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7756},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7611},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7552},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7585},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7593},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7396},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7964},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.722},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.7513},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8355},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9274},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9183},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9133},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9063},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9145},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9225},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9189},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9192},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9078},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9194},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9194},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9005},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8956},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8803},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8529},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8641},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8563},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8522},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8522},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8388},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8481},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8613},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8657},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9087},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8996},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9058},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9127},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9338},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9366},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9661},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9676},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9564},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9464},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9465},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9394},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9332},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9639},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9562},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9234},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9272},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9472},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9503},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9663},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9818},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9754},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9841},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9975},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9976},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9991},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9963},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.976},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9677},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9512},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9387},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9375},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9306},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9197},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9219},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9164},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9004},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8895},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8753},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8741},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8742},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8741},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8689},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8626},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.863},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8713},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.893},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8986},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9115},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9162},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9222},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9113},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9165},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9077},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9283},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9319},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9616},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9584},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.969},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.967},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9681},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9665},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9718},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9892},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9787},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.967},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9516},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9575},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9405},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9497},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9444},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9397},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9472},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9303},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9272},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9253},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8831},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8784},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8624},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8724},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8805},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8708},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.885},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8948},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8963},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8895},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8968},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8919},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9048},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8973},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8853},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9169},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9295},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9203},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9096},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9103},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.862},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8447},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8622},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8859},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.892},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8851},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8902},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.876},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8471},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.844},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8441},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8505},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8546},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8683},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8767},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8901},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9218},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9231},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9281},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9132},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9167},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9273},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9246},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9046},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9089},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9079},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9319},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9261},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9294},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9142},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.912},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9205},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9088},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9095},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8839},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8772},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8733},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.8971},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9431},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9708},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.964},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9525},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9635},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9598},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9502},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9562},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9706},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9741},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.98},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9854},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9865},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9852},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9714},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9705},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9544},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.95},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.958},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9581},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9816},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9817},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9737},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9695},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9687},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9688},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9661},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9655},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9742},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9758},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9481},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9555},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9449},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9447},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9429},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9434},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9584},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9731},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9842},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9625},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9674},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9629},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9593},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9731},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0026},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9831},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9786},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9949},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9801},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9804},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9782},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9872},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0015},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0086},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0043},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9913},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9971},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9976},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9896},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.992},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.008},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9991},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0036},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0026},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0392},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0326},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0325},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.023},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0089},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":0.9964},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0047},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0131},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0203},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.035},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0462},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.052},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0492},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000018851,"lxr_nv_fc":1.0536}],"priceMetricsList":[{"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},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000000300,"cp":3475.84},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000000300,"cp":3504.24},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000000300,"cp":3504.71},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000000300,"cp":3533.49},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000000300,"cp":3536.41}]}