window.pageData = {"fund":{"_id":3000000013943,"name":"华宝中证稀有金属主题指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"013943","tickerId":13943,"shortName":"华宝中证稀有金属指数增强发起C","currency":"CNY","inceptionDate":"2021-12-14T16:00:00.000Z","fundCollectionId":4000050220000,"followedNum":3,"status":"normal","setUpDate":"2021-12-14T16:00:00.000Z","setUpAssetScale":53295894.59,"setUpShares":53295894.59,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hbzzxyjsztzszqxfqszqtzjj","indexId":1000000930632,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50220000","tickerId":50220000,"name":"华宝基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930632","tickerId":930632,"name":"CS稀金属","rebalancingFrequency":"semi-annually"},"managers":[{"name":"王正","stockType":"fund_manager","stockCode":"8801624637","exchange":"fm","tickerId":2326207530}],"hotMetrics":{"fss":{"stockId":3000000013943,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0021,"f_ind_h_s_r":0.9979,"f_h_a":62228,"f_h_s_a":12182,"f_ind_h_s_r_c_1y":-0.0016000000000000458,"f_ind_h_s_r_c_hy":-0.0014999999999999458,"f_ins_h_s_r_c_1y":0.0015999999999999999,"f_ins_h_s_r_c_hy":0.0015,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013943,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.05532602838153404,"f_p_r_m1_ssc":5710,"f_p_r_m1_ssrp":0.838500613067087,"f_p_r_m3_ssc":5580,"f_p_r_m3_ssrp":0.12045169385194479,"f_p_r_m6_ssc":5264,"f_p_r_m6_ssrp":0.025080752422572676,"f_p_r_y1_ssc":4482,"f_p_r_y1_ssrp":0.01941530908279402,"f_p_r_y2_ssc":3432,"f_p_r_y2_ssrp":0.09122704750801515,"f_p_r_y3_ssc":2823,"f_p_r_y3_ssrp":0.07122608079376329,"f_cagr_p_r_fs_ssc":5772,"f_cagr_p_r_fs_ssrp":0.6861895685323167},"fp":{"stockId":3000000013943,"type":"fp","f_p_r_fys":0.13008755893389767,"f_p_r_m1":-0.05427168048957276,"f_p_r_m3":0.04196238466997859,"f_p_r_m6":0.25614973262032015,"f_p_r_y1":1.1281029171951409,"f_cagr_p_r_fs":0.037934823953091,"f_p_r_d1":0.01284403669724754,"f_cagr_p_r_fs_sic":12,"f_cagr_p_r_fs_sirp":0.6363636363636364,"f_p_r_fys_sic":12,"f_p_r_fys_sirp":0.6363636363636364,"f_p_r_m1_sic":12,"f_p_r_m1_sirp":0.9090909090909091,"f_p_r_m3_sic":12,"f_p_r_m3_sirp":0.09090909090909091,"f_p_r_m6_sic":12,"f_p_r_m6_sirp":0.18181818181818182,"f_p_r_y1_sic":12,"f_p_r_y1_sirp":0.18181818181818182,"f_p_r_y2":1.026397515527946,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.2857142857142857,"f_p_r_y3":0.6119956080153679,"f_p_r_y3_sic":7,"f_p_r_y3_sirp":0.6666666666666666,"last_data_date":"2026-04-09T16:00:00.000Z"},"ff":{"stockId":3000000013943,"type":"ff","f_m_f":489421,"f_m_f_r":0.006,"f_c_f":122355,"f_c_f_r":0.0015,"f_m_a_c_f":611776,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075},"f_nlacan":{"stockId":3000000013943,"type":"f_nlacan","f_nv_d":"2026-04-09T16:00:00.000Z","f_nv":1.1745,"f_nv_cr":0.009714580467675482},"f_as":{"stockId":3000000013943,"type":"f_as","f_tas":511839177.2254999,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013942,"__csrcFundId":10410,"stockCode":"013942","shortName":"华宝中证稀有金属指数增强发起A","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13942,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-10T17:08:30.520Z","status":"normal","exchange":"jj","name":"华宝中证稀有金属主题指数增强型发起式证券投资基金","fundCollectionId":4000050220000,"followedNum":8,"masterFundShortName":"华宝中证稀有金属指数增强发起","inceptionDate":"2021-12-14T16:00:00.000Z","setUpDate":"2021-12-14T16:00:00.000Z","setUpAssetScale":15245769.19,"setUpShares":15245769.19,"pinyin":"hbzzxyjsztzszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"indexId":1000000930632}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":603993,"holdings":3623250,"marketCap":72465000,"netValueRatio":0.1001,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.2738853503184717,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":792,"holdings":2241100,"marketCap":63109376,"netValueRatio":0.0872,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3505995203836927,"stock":{"stockCode":"000792","exchange":"sz","stockType":"company","tickerId":792,"name":"盐湖股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":603799,"holdings":837977,"marketCap":57200310,"netValueRatio":0.079,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03581183611532679,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":600111,"holdings":1164659,"marketCap":53714073,"netValueRatio":0.0742,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04513457556935774,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":2460,"holdings":505843,"marketCap":31812466,"netValueRatio":0.044,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.03301576872536183,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":2466,"holdings":475967,"marketCap":26359052,"netValueRatio":0.0364,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16417910447761108,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":2738,"holdings":332024,"marketCap":26080485,"netValueRatio":0.036,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5868686868686868,"stock":{"stockCode":"002738","exchange":"sz","stockType":"company","tickerId":2738,"name":"中矿资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":600392,"holdings":976700,"marketCap":21028351,"netValueRatio":0.0291,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06368742599054755,"stock":{"stockCode":"600392","exchange":"sh","stockType":"company","tickerId":600392,"name":"盛和资源"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":600549,"holdings":511500,"marketCap":21002190,"netValueRatio":0.029,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.3871621621621628,"stock":{"stockCode":"600549","exchange":"sh","stockType":"company","tickerId":600549,"name":"厦门钨业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockId":601958,"holdings":1084100,"marketCap":16890278,"netValueRatio":0.0233,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.00841423948220088,"stock":{"stockCode":"601958","exchange":"sh","stockType":"company","tickerId":601958,"name":"金钼股份"}}],"bondHoldings":[{"_id":"69723b251987889646e7123f","date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockCode":"019792","stockName":"25国债19","holdings":230000,"marketCap":23074727,"netValueRatio":0.0319,"lastUpdated":"2026-01-22T14:58:45.835Z","declarationDate":"2026-01-21T16:00:00.000Z"},{"_id":"69723b251987889646e71240","date":"2025-12-30T16:00:00.000Z","fundId":3000000013942,"stockCode":"019766","stockName":"25国债01","holdings":100000,"marketCap":10111550,"netValueRatio":0.014,"lastUpdated":"2026-01-22T14:58:45.846Z","declarationDate":"2026-01-21T16:00:00.000Z"}]},"index":{"_id":1000000930632,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930632","csiCode":"930632","tickerId":930632,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"CS稀金属","lastUpdated":"2025-01-08T23:14:06.416Z","followedNum":334,"basicDate":"2011-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证稀有金属主题指数选取不超过50家业务涉及稀有金属采矿、冶炼和加工的上市公司证券作为指数样本，以反映稀有金属主题上市公司证券的整体表现。","fullName":"中证稀有金属主题指数","launchDate":"2015-05-11T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930632factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175441-930632_Index_Methodology_cn.pdf","hotSpot":null,"series":"thematic","totalReturnIndexId":1000001720632,"memoNum":19,"constituentsMarkets":["a"],"pinyin":"csxjs","hotSpots":[null]},"managerEmploymentList":[{"_id":"69d90f34d480b0efd15fc244","stockId":3000000013943,"source":"cn_info","declarationDate":"2023-11-13T16:00:00.000Z","appointmentDate":"2021-12-14T16:00:00.000Z","departureDate":"2023-11-13T16:00:00.000Z","isEmployed":false,"managerId":7241213090140,"manager":{"_id":7241213090140,"name":"徐林明","tickerId":241213090140,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20041018","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013943,"name":"华宝中证稀有金属主题指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013943","tickerId":13943,"shortName":"华宝中证稀有金属指数增强发起C","currency":"CNY","inceptionDate":"2021-12-14T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000013943,"type":"f_as","f_m_f":489421,"f_m_f_r":0.006,"f_c_f":122355,"f_c_f_r":0.0015,"f_m_a_c_f":611776,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":511839177.2254999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":1,"employedMonths":10,"managerYearStartProfit":0.1301,"managerCagr":-0.2486,"managerTotalProfit":-0.4213,"indexYearStartProfit":0.1362,"indexCagr":-0.2698,"indexTotalProfit":-0.4522},{"_id":"69d90f34d480b0efd15fc245","stockId":3000000013943,"source":"cn_info","declarationDate":"2025-08-22T16:00:00.000Z","appointmentDate":"2025-08-22T16:00:00.000Z","isEmployed":true,"managerId":7002326207530,"manager":{"_id":7002326207530,"name":"王正","tickerId":2326207530,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801624637","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013943,"name":"华宝中证稀有金属主题指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013943","tickerId":13943,"shortName":"华宝中证稀有金属指数增强发起C","currency":"CNY","inceptionDate":"2021-12-14T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000013943,"type":"f_as","f_m_f":489421,"f_m_f_r":0.006,"f_c_f":122355,"f_c_f_r":0.0015,"f_m_a_c_f":611776,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":511839177.2254999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":7,"managerYearStartProfit":0.1301,"managerCagr":0.4302,"managerTotalProfit":0.4302,"indexYearStartProfit":0.1362,"indexCagr":0.4198,"indexTotalProfit":0.4198},{"_id":"69d90f34d480b0efd15fc246","stockId":3000000013943,"source":"cn_info","declarationDate":"2025-08-22T16:00:00.000Z","appointmentDate":"2021-12-14T16:00:00.000Z","departureDate":"2025-08-22T16:00:00.000Z","isEmployed":false,"managerId":7260812214800,"manager":{"_id":7260812214800,"name":"庄皓亮","tickerId":260812214800,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20792536","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013943,"name":"华宝中证稀有金属主题指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"013943","tickerId":13943,"shortName":"华宝中证稀有金属指数增强发起C","currency":"CNY","inceptionDate":"2021-12-14T16:00:00.000Z","followedNum":3},"fundHotMetrics":{"stockId":3000000013943,"type":"f_as","f_m_f":489421,"f_m_f_r":0.006,"f_c_f":122355,"f_c_f_r":0.0015,"f_m_a_c_f":611776,"f_m_a_c_f_r":0.0075,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0015,"f_fr_d":"2025-12-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.0075,"f_tas":511839177.2254999,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":0.1301,"managerCagr":-0.0624,"managerTotalProfit":-0.2113,"indexYearStartProfit":0.1362,"indexCagr":-0.0826,"indexTotalProfit":-0.2723}],"influencesList":[],"netValueList":[{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1745},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1632},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1644},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1165},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1014},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1133},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1272},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.115},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1404},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1438},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0958},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.101},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0725},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0387},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0719},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.071},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1321},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1383},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1629},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1917},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2131},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2304},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2419},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2235},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2311},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2446},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2532},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2516},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.329},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.3217},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2739},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2681},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2093},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.178},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2095},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1889},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1525},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1526},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1305},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1149},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1622},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.157},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1132},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1746},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2557},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.265},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2255},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2399},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.2144},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1765},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1797},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1474},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1581},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1555},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1661},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.143},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1536},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1524},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1272},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1023},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1223},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.1052},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0674},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0393},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0356},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0251},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0502},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.024},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0296},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.025},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0133},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9939},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9719},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9799},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9407},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9568},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9676},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9681},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9724},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9626},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9847},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9642},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9499},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9502},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9555},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.973},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9573},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9365},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9408},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9419},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9205},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9358},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0076},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0052},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.983},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":1.0121},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9804},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9964},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9476},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9604},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9725},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9777},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9647},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9448},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9354},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9582},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9739},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9995},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9792},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9405},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9571},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9322},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9118},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8972},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9062},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8951},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9005},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9268},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9471},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9522},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9839},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.935},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.9634},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8997},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8654},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8385},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8416},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.827},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8106},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8273},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8273},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8181},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8453},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8388},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8539},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8568},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8432},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8268},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8397},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8504},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8369},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7991},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8272},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8455},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8632},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8485},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8264},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8073},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8085},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.8212},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7887},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.774},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7794},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7727},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7708},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7525},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7351},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7455},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7361},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7457},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7276},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7192},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.703},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6996},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.698},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6938},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7025},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7253},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7367},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7378},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7348},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.7271},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6883},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6873},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6771},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6626},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6418},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6331},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6358},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.644},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6424},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6253},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6143},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.624},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6112},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6115},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6231},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6181},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6155},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6151},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6094},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6012},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6009},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5971},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5869},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5778},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5811},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5887},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5969},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5971},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5957},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5992},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5993},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5835},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5855},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5794},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5768},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5755},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5627},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5583},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5644},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5587},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5623},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5665},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5663},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5678},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5753},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.572},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5699},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5745},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5752},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5808},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5741},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5775},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5685},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5711},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5685},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5693},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5522},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5521},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5518},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5571},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.557},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5582},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5543},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5569},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5471},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5476},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5505},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5559},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5592},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5527},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5519},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5431},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.534},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5303},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5782},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5826},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5828},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5784},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5871},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5926},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5983},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5969},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5958},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5914},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6033},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6083},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.612},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6102},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6144},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.608},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6085},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6141},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6072},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5995},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5957},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5862},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5917},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5933},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5751},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5833},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5826},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5776},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5796},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5786},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5762},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5745},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5655},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5714},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5767},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5752},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.581},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5739},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5818},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5802},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5784},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5606},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.558},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5639},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5596},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5606},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5638},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5696},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5737},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5703},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5676},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5691},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.554},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5438},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5502},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5458},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.556},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5457},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.536},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5416},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5529},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5686},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5689},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5685},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5651},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5758},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5699},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5791},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5773},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5777},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5788},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5829},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5911},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6049},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6011},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5984},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5981},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6023},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5991},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6024},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6049},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6057},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5978},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5888},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.596},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5899},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6074},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.606},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6178},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6176},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6105},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5846},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5964},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6173},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6467},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6409},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6388},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6224},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6289},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.629},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.6175},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5921},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5914},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5667},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5567},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.56},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5706},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5672},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5475},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5574},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5516},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5447},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5331},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.518},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5242},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.524},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.537},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5254},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5482},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5471},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5955},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5615},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5154},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4837},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4672},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4642},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4441},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4453},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.447},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4381},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4391},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4493},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4534},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4433},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4445},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4474},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4544},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4526},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.457},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.45},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4588},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4508},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4446},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4424},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4477},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4384},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4428},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4516},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4483},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4509},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4491},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4506},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4474},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4547},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4508},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4533},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4563},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4587},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4603},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4542},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4632},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4682},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4728},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4561},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4573},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4629},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.453},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4514},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4568},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4747},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4776},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4772},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4763},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4842},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4823},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4836},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4911},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4716},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4732},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4694},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4804},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.475},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4834},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4849},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4935},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4856},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4856},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.483},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.493},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4777},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4797},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4917},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.4932},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5024},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5075},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5044},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5077},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5071},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5133},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5093},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5123},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5136},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5178},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5257},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5209},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5306},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5339},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5421},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5321},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5327},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5286},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5322},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5481},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5462},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5581},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5488},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.541},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5478},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.556},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5551},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5635},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5669},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5513},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5586},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5521},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5404},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5504},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5389},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.531},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.531},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5321},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5507},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5574},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5632},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5561},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5401},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000013943,"lxr_nv_fc":0.5673}],"priceMetricsList":[{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930632,"cp":3080.34},{"stockId":1000000930632,"date":"2026-04-08T16:00:00.000Z","cp":3048},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930632,"cp":3048.83},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930632,"cp":2917.48},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930632,"cp":2872.77},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930632,"cp":2905.32},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930632,"cp":2943.94},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930632,"cp":2910.8},{"stockId":1000000930632,"date":"2026-03-29T16:00:00.000Z","cp":2983.33},{"stockId":1000000930632,"date":"2026-03-26T16:00:00.000Z","cp":2990.01},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930632,"cp":2859.15},{"stockId":1000000930632,"date":"2026-03-24T16:00:00.000Z","cp":2874.5},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930632,"cp":2795.85},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930632,"cp":2706.32},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930632,"cp":2796.43},{"stockId":1000000930632,"date":"2026-03-18T16:00:00.000Z","cp":2797.92},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930632,"cp":2964.21},{"stockId":1000000930632,"date":"2026-03-16T16:00:00.000Z","cp":2979.09},{"stockId":1000000930632,"date":"2026-03-15T16:00:00.000Z","cp":3046.58},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930632,"cp":3122.21},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930632,"cp":3188.9},{"stockId":1000000930632,"date":"2026-03-10T16:00:00.000Z","cp":3241.93},{"stockId":1000000930632,"date":"2026-03-09T16:00:00.000Z","cp":3277.64},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930632,"cp":3227.59},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930632,"cp":3252.28},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930632,"cp":3291.69},{"stockId":1000000930632,"date":"2026-03-03T16:00:00.000Z","cp":3318.13},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930632,"cp":3312.6},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000930632,"cp":3539.91},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930632,"cp":3518.44},{"stockId":1000000930632,"date":"2026-02-25T16:00:00.000Z","cp":3372.24},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000930632,"cp":3369.86},{"stockId":1000000930632,"date":"2026-02-23T16:00:00.000Z","cp":3193.26},{"stockId":1000000930632,"date":"2026-02-12T16:00:00.000Z","cp":3106.88},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930632,"cp":3199.91},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000930632,"cp":3139.64},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000930632,"cp":3034.32},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000930632,"cp":3037.96},{"stockId":1000000930632,"date":"2026-02-05T16:00:00.000Z","cp":2976.51},{"stockId":1000000930632,"date":"2026-02-04T16:00:00.000Z","cp":2932.14},{"stockId":1000000930632,"date":"2026-02-03T16:00:00.000Z","cp":3068.81},{"stockId":1000000930632,"date":"2026-02-02T16:00:00.000Z","cp":3055.19},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930632,"cp":2933.31},{"stockId":1000000930632,"date":"2026-01-29T16:00:00.000Z","cp":3103.27},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000930632,"cp":3339.23},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000930632,"cp":3365.26},{"stockId":1000000930632,"date":"2026-01-26T16:00:00.000Z","cp":3249.99},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000930632,"cp":3296.22},{"stockId":1000000930632,"date":"2026-01-22T16:00:00.000Z","cp":3216.44},{"stockId":1000000930632,"date":"2026-01-21T16:00:00.000Z","cp":3113.71},{"stockId":1000000930632,"date":"2026-01-20T16:00:00.000Z","cp":3119.83},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930632,"cp":3028.69},{"stockId":1000000930632,"date":"2026-01-18T16:00:00.000Z","cp":3061.62},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930632,"cp":3059.01},{"stockId":1000000930632,"date":"2026-01-14T16:00:00.000Z","cp":3087.57},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930632,"cp":3020.52},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930632,"cp":3049.29},{"stockId":1000000930632,"date":"2026-01-11T16:00:00.000Z","cp":3047.11},{"stockId":1000000930632,"date":"2026-01-08T16:00:00.000Z","cp":2968.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930632,"cp":2889.23},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930632,"cp":2946.92},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930632,"cp":2894.28},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930632,"cp":2786.24},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930632,"cp":2711.06},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930632,"cp":2701.32},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930632,"cp":2672.95},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930632,"cp":2746.01},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930632,"cp":2669.99},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930632,"cp":2682.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930632,"cp":2668.75},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930632,"cp":2637.9},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930632,"cp":2584.27},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930632,"cp":2523.19},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930632,"cp":2546.98},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930632,"cp":2444.1},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930632,"cp":2490.22},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930632,"cp":2517.4},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930632,"cp":2515.32},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930632,"cp":2529.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930632,"cp":2506.17},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930632,"cp":2565.89},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930632,"cp":2512.29},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930632,"cp":2475.5},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930632,"cp":2478.0187},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930632,"cp":2491.9794},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930632,"cp":2540.09},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930632,"cp":2493.75},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930632,"cp":2436.29},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930632,"cp":2447.93},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930632,"cp":2453.02},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930632,"cp":2396.29},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930632,"cp":2435.15},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930632,"cp":2630.84},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930632,"cp":2624.81},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930632,"cp":2566.74},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930632,"cp":2644.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930632,"cp":2562.59},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930632,"cp":2603.45},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930632,"cp":2475.04},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930632,"cp":2511.22},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930632,"cp":2543.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930632,"cp":2559.5},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930632,"cp":2524.33},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930632,"cp":2470.08},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930632,"cp":2446.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930632,"cp":2507.29},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930632,"cp":2552.36},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930632,"cp":2625.44},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930632,"cp":2567.64},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930632,"cp":2465.22},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930632,"cp":2512.03},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930632,"cp":2442.13},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930632,"cp":2386.04},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930632,"cp":2347.53},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930632,"cp":2373.94},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930632,"cp":2344.19},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930632,"cp":2359.19},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930632,"cp":2431.19},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930632,"cp":2487.4},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930632,"cp":2503.41},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930632,"cp":2591.39},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930632,"cp":2452.19},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930632,"cp":2534.97},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930632,"cp":2354.58},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930632,"cp":2262.24},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930632,"cp":2190.91},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930632,"cp":2200.59},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930632,"cp":2163.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930632,"cp":2118.62},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930632,"cp":2166.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930632,"cp":2164.62},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930632,"cp":2142.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930632,"cp":2218.1},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930632,"cp":2201.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930632,"cp":2245.52},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930632,"cp":2255.98},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930632,"cp":2214.9},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930632,"cp":2169.19},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930632,"cp":2204.2},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930632,"cp":2233.57},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930632,"cp":2198.99},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930632,"cp":2099.15},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930632,"cp":2181.5},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930632,"cp":2230.57},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930632,"cp":2284.05},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930632,"cp":2245.37},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930632,"cp":2185.29},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930632,"cp":2132.17},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930632,"cp":2129.69},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930632,"cp":2169.58},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930632,"cp":2075.84},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930632,"cp":2033.12},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930632,"cp":2048.71},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930632,"cp":2031.08},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930632,"cp":2025.62},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930632,"cp":1974.79},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930632,"cp":1925.69},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930632,"cp":1954.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930632,"cp":1926.91},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930632,"cp":1954.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930632,"cp":1904.12},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930632,"cp":1882.04},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930632,"cp":1836.73},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930632,"cp":1827.83},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930632,"cp":1823.09},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930632,"cp":1811.28},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930632,"cp":1835.65},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930632,"cp":1899.74},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930632,"cp":1932.22},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930632,"cp":1934.28},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930632,"cp":1929.61},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930632,"cp":1907.74},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930632,"cp":1798.47},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930632,"cp":1797.27},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930632,"cp":1766.27},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930632,"cp":1723.73},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930632,"cp":1664.61},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930632,"cp":1640.95},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930632,"cp":1648.02},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930632,"cp":1669.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930632,"cp":1666.18},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930632,"cp":1618.57},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930632,"cp":1587.16},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930632,"cp":1614.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930632,"cp":1579.54},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930632,"cp":1580.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930632,"cp":1612.26},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930632,"cp":1599.54},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930632,"cp":1591.89},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930632,"cp":1590.37},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930632,"cp":1573.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930632,"cp":1555.93},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930632,"cp":1556.96},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930632,"cp":1546.46},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930632,"cp":1520.13},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930632,"cp":1495.96},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930632,"cp":1504.26},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930632,"cp":1525.81},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930632,"cp":1548.69},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930632,"cp":1550.3},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930632,"cp":1544.98},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930632,"cp":1555.4},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930632,"cp":1555},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930632,"cp":1512.81},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930632,"cp":1518.69},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930632,"cp":1501.35},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930632,"cp":1494.4},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930632,"cp":1490.83},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930632,"cp":1456},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930632,"cp":1443.34},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930632,"cp":1461.59},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930632,"cp":1445.82},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930632,"cp":1454.35},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930632,"cp":1467.04},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930632,"cp":1464.94},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930632,"cp":1468.8722},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930632,"cp":1489.9701},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930632,"cp":1482.4523},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930632,"cp":1476.0718},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930632,"cp":1489.1609},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930632,"cp":1490.7566},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930632,"cp":1504.9273},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930632,"cp":1486.1461},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930632,"cp":1495.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930632,"cp":1471.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930632,"cp":1478.76},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930632,"cp":1471.73},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930632,"cp":1473.52},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930632,"cp":1425.76},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930632,"cp":1425.74},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930632,"cp":1425.57},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930632,"cp":1439},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930632,"cp":1439.09},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930632,"cp":1443.21},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930632,"cp":1432.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930632,"cp":1438.68},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930632,"cp":1411.92},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930632,"cp":1413.85},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930632,"cp":1422.29},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930632,"cp":1436.94},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930632,"cp":1447.21},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930632,"cp":1429.47},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930632,"cp":1428.81},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930632,"cp":1405.07},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930632,"cp":1380},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930632,"cp":1369.14},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930632,"cp":1498.35},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930632,"cp":1510.29},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930632,"cp":1512.28},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930632,"cp":1499.73},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930632,"cp":1524.19},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930632,"cp":1539.04},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930632,"cp":1556.49},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930632,"cp":1551.9},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930632,"cp":1548.6},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930632,"cp":1535.67},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930632,"cp":1568.62},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930632,"cp":1581.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930632,"cp":1591.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930632,"cp":1587.45},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930632,"cp":1599.58},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930632,"cp":1581.81},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930632,"cp":1582.92},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930632,"cp":1598.33},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930632,"cp":1577.79},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930632,"cp":1556.55},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930632,"cp":1544.44},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930632,"cp":1518.86},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930632,"cp":1533.78},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930632,"cp":1536.06},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930632,"cp":1488.19},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930632,"cp":1511.95},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930632,"cp":1511.28},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930632,"cp":1497.57},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930632,"cp":1502.97},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930632,"cp":1499.8},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930632,"cp":1493.42},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930632,"cp":1487.26},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930632,"cp":1461.5},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930632,"cp":1478.39},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930632,"cp":1491.8},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930632,"cp":1487.47},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930632,"cp":1503.81},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930632,"cp":1486.52},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930632,"cp":1506.66},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930632,"cp":1501.67},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930632,"cp":1497.02},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930632,"cp":1447.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930632,"cp":1439.1},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930632,"cp":1455.68},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930632,"cp":1443.6},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930632,"cp":1446.91},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930632,"cp":1456.64},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930632,"cp":1471.83},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930632,"cp":1483.56},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930632,"cp":1474.26},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930632,"cp":1466.76},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930632,"cp":1472.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930632,"cp":1430.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930632,"cp":1404.77},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930632,"cp":1422.65},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930632,"cp":1410.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930632,"cp":1438.24},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930632,"cp":1410.17},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930632,"cp":1384},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930632,"cp":1399.83},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930632,"cp":1431.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930632,"cp":1474.38},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930632,"cp":1474.89},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930632,"cp":1474.11},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930632,"cp":1463.89},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930632,"cp":1493.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930632,"cp":1475.69},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930632,"cp":1502.55},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930632,"cp":1498.85},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930632,"cp":1499.7476},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930632,"cp":1502.7759},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930632,"cp":1514.7141},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930632,"cp":1541.0866},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930632,"cp":1587.7225},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930632,"cp":1580.36},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930632,"cp":1574.9},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930632,"cp":1574},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930632,"cp":1585.77},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930632,"cp":1576.62},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930632,"cp":1586.56},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930632,"cp":1595.75},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930632,"cp":1599.2792},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930632,"cp":1578.93},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930632,"cp":1553.74},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930632,"cp":1574.55},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930632,"cp":1557.84},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930632,"cp":1604.97},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930632,"cp":1601.6},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930632,"cp":1637.47},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930632,"cp":1638.43},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930632,"cp":1618.92},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930632,"cp":1546.84},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930632,"cp":1578.25},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930632,"cp":1636.22},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930632,"cp":1718.55},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930632,"cp":1701.18},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930632,"cp":1693},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930632,"cp":1649.34},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930632,"cp":1666.89},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930632,"cp":1666.25},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930632,"cp":1634.75},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930632,"cp":1564.59},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930632,"cp":1561.09},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930632,"cp":1493.89},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930632,"cp":1465.98},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930632,"cp":1476.13},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930632,"cp":1505.44},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930632,"cp":1496.1},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930632,"cp":1442.25},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930632,"cp":1472.94},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930632,"cp":1454.58},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930632,"cp":1435.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930632,"cp":1404.92},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930632,"cp":1364.45},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930632,"cp":1386.12},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930632,"cp":1389.63},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930632,"cp":1425},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930632,"cp":1393.59},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930632,"cp":1455.27},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930632,"cp":1453.38},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930632,"cp":1591.53},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930632,"cp":1495.58},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930632,"cp":1365.75},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930632,"cp":1276.5},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930632,"cp":1230.64},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930632,"cp":1222.3},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930632,"cp":1165.81},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930632,"cp":1168.95},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930632,"cp":1173.8},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930632,"cp":1149.23},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930632,"cp":1151.61},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930632,"cp":1178.93},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930632,"cp":1191.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930632,"cp":1162.08},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930632,"cp":1166.84},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930632,"cp":1173.01},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930632,"cp":1191.66},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930632,"cp":1186.86},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930632,"cp":1200.2},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930632,"cp":1180.85},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930632,"cp":1204.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930632,"cp":1181.01},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930632,"cp":1166.52},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930632,"cp":1160.43},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930632,"cp":1172.99},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930632,"cp":1146.94},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930632,"cp":1159.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930632,"cp":1183.62},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930632,"cp":1174.25},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930632,"cp":1180.65},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930632,"cp":1175.81},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930632,"cp":1181.03},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930632,"cp":1172.56},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930632,"cp":1193.53},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930632,"cp":1182.79},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930632,"cp":1189.15},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930632,"cp":1198.04},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930632,"cp":1204.12},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930632,"cp":1208.43},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930632,"cp":1192.67},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930632,"cp":1217.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930632,"cp":1231.44},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930632,"cp":1244.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930632,"cp":1199.1},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930632,"cp":1203.29},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930632,"cp":1219.41},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930632,"cp":1192.83},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930632,"cp":1188.92},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930632,"cp":1205.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930632,"cp":1257.22},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930632,"cp":1266.78},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930632,"cp":1264.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930632,"cp":1263.36},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930632,"cp":1285.28},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930632,"cp":1279.97},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930632,"cp":1282.22},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930632,"cp":1303.48},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930632,"cp":1250.32},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930632,"cp":1255.18},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930632,"cp":1247.27},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930632,"cp":1280.28},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930632,"cp":1263.98},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930632,"cp":1287.47},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930632,"cp":1290.42},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930632,"cp":1314.58},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930632,"cp":1294.74},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930632,"cp":1287.03},{"stockId":1000000930632,"date":"2024-06-25T16:00:00.000Z","cp":1313.71},{"stockId":1000000930632,"date":"2024-06-24T16:00:00.000Z","cp":1272.03},{"stockId":1000000930632,"date":"2024-06-23T16:00:00.000Z","cp":1278.7},{"stockId":1000000930632,"date":"2024-06-20T16:00:00.000Z","cp":1312.66},{"stockId":1000000930632,"date":"2024-06-19T16:00:00.000Z","cp":1313.9},{"stockId":1000000930632,"date":"2024-06-18T16:00:00.000Z","cp":1340.31},{"stockId":1000000930632,"date":"2024-06-17T16:00:00.000Z","cp":1353.98},{"stockId":1000000930632,"date":"2024-06-16T16:00:00.000Z","cp":1345.42},{"stockId":1000000930632,"date":"2024-06-13T16:00:00.000Z","cp":1356.93},{"stockId":1000000930632,"date":"2024-06-12T16:00:00.000Z","cp":1355.46},{"stockId":1000000930632,"date":"2024-06-11T16:00:00.000Z","cp":1372.85},{"stockId":1000000930632,"date":"2024-06-10T16:00:00.000Z","cp":1361.43},{"stockId":1000000930632,"date":"2024-06-06T16:00:00.000Z","cp":1369.78},{"stockId":1000000930632,"date":"2024-06-05T16:00:00.000Z","cp":1375.66},{"stockId":1000000930632,"date":"2024-06-04T16:00:00.000Z","cp":1387.34},{"stockId":1000000930632,"date":"2024-06-03T16:00:00.000Z","cp":1412.16},{"stockId":1000000930632,"date":"2024-06-02T16:00:00.000Z","cp":1398.39},{"stockId":1000000930632,"date":"2024-05-30T16:00:00.000Z","cp":1424.99},{"stockId":1000000930632,"date":"2024-05-29T16:00:00.000Z","cp":1436.34},{"stockId":1000000930632,"date":"2024-05-28T16:00:00.000Z","cp":1461.72},{"stockId":1000000930632,"date":"2024-05-27T16:00:00.000Z","cp":1434.41},{"stockId":1000000930632,"date":"2024-05-26T16:00:00.000Z","cp":1436.44},{"stockId":1000000930632,"date":"2024-05-23T16:00:00.000Z","cp":1423.19},{"stockId":1000000930632,"date":"2024-05-22T16:00:00.000Z","cp":1433.65},{"stockId":1000000930632,"date":"2024-05-21T16:00:00.000Z","cp":1479.39},{"stockId":1000000930632,"date":"2024-05-20T16:00:00.000Z","cp":1475.05},{"stockId":1000000930632,"date":"2024-05-19T16:00:00.000Z","cp":1508.31},{"stockId":1000000930632,"date":"2024-05-16T16:00:00.000Z","cp":1482.56},{"stockId":1000000930632,"date":"2024-05-15T16:00:00.000Z","cp":1460.4},{"stockId":1000000930632,"date":"2024-05-14T16:00:00.000Z","cp":1480.79},{"stockId":1000000930632,"date":"2024-05-13T16:00:00.000Z","cp":1504.33},{"stockId":1000000930632,"date":"2024-05-12T16:00:00.000Z","cp":1501.53},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930632,"cp":1524.84},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930632,"cp":1533.92},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930632,"cp":1491.71},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930632,"cp":1511.22},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930632,"cp":1491.85},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930632,"cp":1456.11},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930632,"cp":1485.11},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930632,"cp":1452.2},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930632,"cp":1430.07},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930632,"cp":1430.15},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930632,"cp":1434.43},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930632,"cp":1486.12},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930632,"cp":1505.1},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930632,"cp":1517.7},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930632,"cp":1496.7},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930632,"cp":1452.01},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930632,"cp":1528.35}]}