window.pageData = {"fund":{"_id":3000000018132,"stockCode":"018132","shortName":"博时中证有色金属矿业主题指数A","masterFundShortName":"博时中证有色金属矿业主题指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18132,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050050000,"name":"博时中证有色金属矿业主题指数证券投资基金","inceptionDate":"2023-05-15T16:00:00.000Z","setUpDate":"2023-05-15T16:00:00.000Z","setUpAssetScale":167591928.03,"setUpShares":167591928.03,"pinyin":"bszzysjskyztzszqtzjj","followedNum":3,"blackenedNum":1,"indexFundFlag":1,"indexId":1000000931892,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931892","tickerId":931892,"name":"有色矿业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"name":"王祥","stockType":"fund_manager","stockCode":"db20505604","exchange":"fm","tickerId":2324169290}],"hotMetrics":{"fss":{"stockId":3000000018132,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":20638,"f_h_s_a":15048,"f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000018132,"type":"fpr","f_p_r_fys_ssc":5558,"f_p_r_fys_ssrp":0.45618139283786213,"f_p_r_m1_ssc":5928,"f_p_r_m1_ssrp":0.19301501602834487,"f_p_r_m3_ssc":5751,"f_p_r_m3_ssrp":0.43443478260869567,"f_p_r_m6_ssc":5497,"f_p_r_m6_ssrp":0.3791848617176128,"f_p_r_y1_ssc":4770,"f_p_r_y1_ssrp":0.16313692598028937,"f_cagr_p_r_fs_ssc":6024,"f_cagr_p_r_fs_ssrp":0.21002822513697492,"f_p_r_y2_ssc":3613,"f_p_r_y2_ssrp":0.19130675526024363,"f_p_r_y3_ssc":2932,"f_p_r_y3_ssrp":0.11736608665984306},"fp":{"stockId":3000000018132,"type":"fp","f_cagr_p_r_fs":0.2397983401304049,"f_p_r_d1":0.01190352965531516,"f_p_r_m1":0.07753182069728837,"f_p_r_m3":0.11632840270611133,"f_p_r_m6":0.16057698038981916,"f_p_r_fys":0.11466681932676859,"f_p_r_y1":0.9945707846752716,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0.8571428571428571,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.2857142857142857,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.5714285714285714,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.2857142857142857,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":0.8,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":0.8,"last_data_date":"2026-06-21T16:00:00.000Z","f_p_r_y2":1.1672974176313429,"f_p_r_y3":1.0369285490114017,"f_i_d":"2023-05-15T16:00:00.000Z"},"ff":{"stockId":3000000018132,"type":"ff","f_m_f":80415,"f_m_f_r":0.005,"f_c_f":16083,"f_c_f_r":0.001,"f_m_a_c_f":96498,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018132,"type":"f_nlacan","f_nv_d":"2026-06-21T16:00:00.000Z","f_nv":1.9471,"f_nv_cr":0.055510381091776306},"f_as":{"stockId":3000000018132,"type":"f_as","f_tas":827627615.8869,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018133,"name":"博时中证有色金属矿业主题指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"018133","tickerId":18133,"shortName":"博时中证有色金属矿业主题指数C","currency":"CNY","__csrcFundId":12501,"exchange":"jj","lastUpdated":"2026-06-19T17:11:20.564Z","fundCollectionId":4000050050000,"inceptionDate":"2023-05-15T16:00:00.000Z","setUpDate":"2023-05-15T16:00:00.000Z","setUpAssetScale":79775376.56,"setUpShares":79775376.56,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"bszzysjskyztzszqtzjj","__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000931892}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":601899,"holdings":6823300,"marketCap":223258376,"netValueRatio":0.0866,"quarterlyChange":-0.05076878445024502,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":603993,"holdings":11027900,"marketCap":189128485,"netValueRatio":0.0733,"quarterlyChange":-0.14250000000000018,"stock":{"stockCode":"603993","exchange":"sh","stockType":"company","tickerId":603993,"name":"洛阳钼业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":600111,"holdings":3196500,"marketCap":152409120,"netValueRatio":0.0591,"quarterlyChange":0.03382480485689521,"stock":{"stockCode":"600111","exchange":"sh","stockType":"company","tickerId":600111,"name":"北方稀土"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":601600,"holdings":10013100,"marketCap":114149340,"netValueRatio":0.0443,"quarterlyChange":-0.06710310965630129,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":603799,"holdings":1916048,"marketCap":112529499,"netValueRatio":0.0436,"quarterlyChange":-0.13961324348080928,"stock":{"stockCode":"603799","exchange":"sh","stockType":"company","tickerId":603799,"name":"华友钴业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":2460,"holdings":1426700,"marketCap":111824746,"netValueRatio":0.0434,"quarterlyChange":0.2463030688503729,"stock":{"stockCode":"002460","exchange":"sz","stockType":"company","tickerId":2460,"name":"赣锋锂业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":600489,"holdings":3673800,"marketCap":98127198,"netValueRatio":0.0381,"quarterlyChange":0.14340753424657615,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":600547,"holdings":2282800,"marketCap":91882700,"netValueRatio":0.0356,"quarterlyChange":0.03978300180831873,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":600988,"holdings":2101800,"marketCap":90692670,"netValueRatio":0.0352,"quarterlyChange":0.38124199743918097,"stock":{"stockCode":"600988","exchange":"sh","stockType":"company","tickerId":600988,"name":"赤峰黄金"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018132,"stockId":807,"holdings":2628300,"marketCap":81477300,"netValueRatio":0.0316,"quarterlyChange":-0.05602923264311821,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}}],"lastFsMetrics":{"latestTurnoverRate":0.6956434948276864,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000931892,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931892","csiCode":"931892","tickerId":931892,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"有色矿业","followedNum":189,"lastUpdated":"2024-12-10T01:10:31.637Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931892factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180042-931892_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证有色金属矿业主题指数从有色金属行业中选取40只拥有有色金属矿产资源储量的上市公司证券作为指数样本，反映有色金属矿业主题上市公司证券的整体表现。","fullName":"中证有色金属矿业主题指数","launchDate":"2013-07-14T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpot":"","series":"thematic","totalReturnIndexId":1000931892101,"pinyin":"ysky","hotSpots":[""],"memoNum":19},"managerEmploymentList":[{"_id":"6a3950326337966f6b92b4c7","stockId":3000000018132,"source":"cn_info","declarationDate":"2023-05-16T16:00:00.000Z","appointmentDate":"2023-05-15T16:00:00.000Z","isEmployed":true,"managerId":7002324169290,"manager":{"_id":7002324169290,"name":"王祥","tickerId":2324169290,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20505604","exchange":"fm","followedNum":6,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_id":3000000018132,"stockCode":"018132","shortName":"博时中证有色金属矿业主题指数(018132)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18132,"currency":"CNY","exchange":"jj","name":"博时中证有色金属矿业主题指数证券投资基金","inceptionDate":"2023-05-15T16:00:00.000Z","followedNum":3,"blackenedNum":1},"fundHotMetrics":{"stockId":3000000018132,"type":"f_as","f_m_f":80415,"f_m_f_r":0.005,"f_c_f":16083,"f_c_f_r":0.001,"f_m_a_c_f":96498,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-12-30T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":827627615.8869,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":1,"managerYearStartProfit":0.1147,"managerCagr":0.2398,"managerTotalProfit":0.9471,"indexYearStartProfit":0.1346,"indexCagr":0.2568,"indexTotalProfit":1.0311}],"influencesList":[],"netValueList":[{"date":"2026-06-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9471},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8447},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8451},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8495},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.857},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7671},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.691},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.656},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.68},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6321},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.731},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7725},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.828},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8125},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7505},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7659},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7906},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7994},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8732},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8174},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.807},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7481},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7884},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.787},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8149},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8399},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9221},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9939},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9808},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9951},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9955},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9904},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9809},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9042},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9194},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8385},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.884},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.906},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8873},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9609},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9575},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.955},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9432},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9408},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8887},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9173},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8857},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8825},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8892},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9027},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7972},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7822},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7973},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8309},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7909},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8123},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7839},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7354},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7672},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.715},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6616},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7442},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7613},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8744},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8872},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9146},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9709},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0245},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0418},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0532},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0335},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0514},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0912},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1106},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1237},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.245},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1675},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.09},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1054},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0281},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9646},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0335},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0221},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9694},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9716},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.934},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9274},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.023},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0187},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9687},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1252},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.2947},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.2568},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1377},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.1537},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0536},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0034},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":2.0167},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9555},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.95},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9479},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9649},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9338},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9228},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.9059},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8822},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8376},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.8658},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.857},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7885},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7468},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7308},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.702},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.7355},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6779},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6936},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.687},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6777},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6399},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6123},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6137},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5638},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6049},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6142},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5947},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6077},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5913},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6413},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6305},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5952},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.592},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5848},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6076},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.562},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5359},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.532},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5317},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.496},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5091},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5931},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6005},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5574},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.602},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6073},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6405},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5736},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5713},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5916},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5802},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5714},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.527},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5174},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5665},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5881},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.623},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6036},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5362},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5848},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5455},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5204},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5033},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5266},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5063},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5341},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5616},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.593},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5836},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6402},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5784},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.6141},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.5067},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.4563},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.4015},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3964},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3735},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3549},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.365},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3465},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3298},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3813},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3802},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3954},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.4049},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3722},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3529},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3679},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3538},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3531},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2969},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3456},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3525},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.368},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.3187},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2835},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2666},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2772},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2822},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2244},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2078},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2151},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2015},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.205},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.2005},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1795},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1887},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1655},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.171},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1683},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1514},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1363},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.124},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1192},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1004},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1053},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1445},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1496},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1492},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1532},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1534},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1188},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.1207},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.098},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0685},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0422},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.038},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0423},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0525},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0453},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0268},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0141},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0351},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0248},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0341},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0499},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0454},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0367},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0214},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0205},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0024},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9978},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9895},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9855},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9762},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9826},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9981},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0004},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.999},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0055},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0028},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9927},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9747},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.975},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9729},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9618},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9662},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9531},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9384},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9454},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9425},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9426},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9606},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9605},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9591},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9694},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9479},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9444},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9492},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9503},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9613},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9537},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.951},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9435},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9469},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9534},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9508},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9287},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9321},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9336},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.939},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9385},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9431},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.962},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9655},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.928},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9314},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9375},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9355},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9403},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9202},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9112},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8831},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.871},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8747},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9523},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.966},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9754},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.975},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9811},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9817},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9912},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9955},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9927},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9788},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0002},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0043},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0029},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9889},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9993},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9853},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9802},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9814},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9776},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9661},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9543},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9411},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9351},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9301},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9077},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9193},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9235},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9202},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9289},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9306},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9346},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9313},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9261},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9321},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9547},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9481},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9535},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9586},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9597},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9551},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.945},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9358},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9219},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9253},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9162},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9239},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9229},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9261},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9332},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9304},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.914},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9248},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9128},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8946},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8971},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8927},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9049},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.887},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8808},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8759},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8821},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9044},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9009},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9047},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.901},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9125},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9048},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9074},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9122},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9164},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9198},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.926},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9413},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9691},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9629},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9513},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9502},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.949},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.942},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9488},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9482},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9501},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9417},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9313},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9435},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.936},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9483},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9509},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9747},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9702},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9665},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9345},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9486},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.964},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9944},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9882},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0034},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0004},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.012},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0142},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0056},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9769},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9716},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9441},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9476},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.956},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.97},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9641},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9602},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9738},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.973},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9677},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9424},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9218},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9359},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9267},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9585},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9317},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9488},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9318},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":1.0178},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9961},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9318},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8986},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8692},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8584},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8291},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8289},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8174},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.7954},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.7904},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.7919},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.7945},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.7849},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.7867},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8023},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8064},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.806},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8237},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8209},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8397},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8395},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8326},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8383},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8491},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8392},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8437},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8559},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8457},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8531},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8385},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8397},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8326},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8431},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8379},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8376},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8345},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8427},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8417},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8432},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8632},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8763},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8788},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8479},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8552},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8551},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8377},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8592},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8637},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9064},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9147},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9305},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9294},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9528},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9429},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9335},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9504},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9163},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9298},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.912},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9189},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8955},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9012},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9007},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.9113},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8912},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8912},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8742},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8949},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.884},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018132,"lxr_nv_fc":0.8833}],"priceMetricsList":[{"stockId":1000000931892,"date":"2026-06-22T16:00:00.000Z","cp":4135.2379},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000931892,"cp":4500.27},{"stockId":1000000931892,"date":"2026-06-17T16:00:00.000Z","cp":4252.48},{"date":"2026-06-16T16:00:00.000Z","stockId":1000000931892,"cp":4253.57},{"stockId":1000000931892,"date":"2026-06-15T16:00:00.000Z","cp":4264.12},{"date":"2026-06-14T16:00:00.000Z","stockId":1000000931892,"cp":4282.49},{"date":"2026-06-11T16:00:00.000Z","stockId":1000000931892,"cp":4064.79},{"stockId":1000000931892,"date":"2026-06-10T16:00:00.000Z","cp":3881.82},{"stockId":1000000931892,"date":"2026-06-09T16:00:00.000Z","cp":3799.09},{"stockId":1000000931892,"date":"2026-06-08T16:00:00.000Z","cp":3859.14},{"stockId":1000000931892,"date":"2026-06-07T16:00:00.000Z","cp":3743.33},{"stockId":1000000931892,"date":"2026-06-04T16:00:00.000Z","cp":3983.15},{"stockId":1000000931892,"date":"2026-06-03T16:00:00.000Z","cp":4083.61},{"stockId":1000000931892,"date":"2026-06-02T16:00:00.000Z","cp":4217.97},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000931892,"cp":4180.89},{"stockId":1000000931892,"date":"2026-05-31T16:00:00.000Z","cp":4030.96},{"date":"2026-05-28T16:00:00.000Z","stockId":1000000931892,"cp":4068.03},{"date":"2026-05-27T16:00:00.000Z","stockId":1000000931892,"cp":4128.58},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000931892,"cp":4149.91},{"stockId":1000000931892,"date":"2026-05-25T16:00:00.000Z","cp":4335.33},{"date":"2026-05-24T16:00:00.000Z","stockId":1000000931892,"cp":4199.18},{"date":"2026-05-21T16:00:00.000Z","stockId":1000000931892,"cp":4173.45},{"stockId":1000000931892,"date":"2026-05-20T16:00:00.000Z","cp":4032.99},{"stockId":1000000931892,"date":"2026-05-19T16:00:00.000Z","cp":4131.29},{"stockId":1000000931892,"date":"2026-05-18T16:00:00.000Z","cp":4127.69},{"stockId":1000000931892,"date":"2026-05-17T16:00:00.000Z","cp":4197.55},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000931892,"cp":4259.3},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000931892,"cp":4461.78},{"stockId":1000000931892,"date":"2026-05-12T16:00:00.000Z","cp":4636.08},{"stockId":1000000931892,"date":"2026-05-11T16:00:00.000Z","cp":4604.73},{"stockId":1000000931892,"date":"2026-05-10T16:00:00.000Z","cp":4639.87},{"date":"2026-05-07T16:00:00.000Z","stockId":1000000931892,"cp":4640.97},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000931892,"cp":4628.6},{"stockId":1000000931892,"date":"2026-05-05T16:00:00.000Z","cp":4605.65},{"stockId":1000000931892,"date":"2026-04-29T16:00:00.000Z","cp":4417.73},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931892,"cp":4455.8},{"stockId":1000000931892,"date":"2026-04-27T16:00:00.000Z","cp":4260.2},{"stockId":1000000931892,"date":"2026-04-26T16:00:00.000Z","cp":4370.75},{"stockId":1000000931892,"date":"2026-04-23T16:00:00.000Z","cp":4424.03},{"stockId":1000000931892,"date":"2026-04-22T16:00:00.000Z","cp":4380.15},{"stockId":1000000931892,"date":"2026-04-21T16:00:00.000Z","cp":4560.08},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931892,"cp":4551.72},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931892,"cp":4545.33},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931892,"cp":4516.56},{"stockId":1000000931892,"date":"2026-04-15T16:00:00.000Z","cp":4510.74},{"stockId":1000000931892,"date":"2026-04-14T16:00:00.000Z","cp":4384.12},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931892,"cp":4453.8},{"stockId":1000000931892,"date":"2026-04-12T16:00:00.000Z","cp":4376.53},{"stockId":1000000931892,"date":"2026-04-09T16:00:00.000Z","cp":4368.56},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931892,"cp":4384.87},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931892,"cp":4417.92},{"stockId":1000000931892,"date":"2026-04-06T16:00:00.000Z","cp":4158.13},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931892,"cp":4120.67},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931892,"cp":4158.07},{"stockId":1000000931892,"date":"2026-03-31T16:00:00.000Z","cp":4242.45},{"stockId":1000000931892,"date":"2026-03-30T16:00:00.000Z","cp":4142.34},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000931892,"cp":4195.65},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931892,"cp":4125.53},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931892,"cp":4006.35},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931892,"cp":4084.38},{"stockId":1000000931892,"date":"2026-03-23T16:00:00.000Z","cp":3957.55},{"stockId":1000000931892,"date":"2026-03-22T16:00:00.000Z","cp":3829.56},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931892,"cp":4027.9},{"stockId":1000000931892,"date":"2026-03-18T16:00:00.000Z","cp":4070.88},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931892,"cp":4342.25},{"stockId":1000000931892,"date":"2026-03-16T16:00:00.000Z","cp":4373.09},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931892,"cp":4440.45},{"stockId":1000000931892,"date":"2026-03-12T16:00:00.000Z","cp":4583.96},{"stockId":1000000931892,"date":"2026-03-11T16:00:00.000Z","cp":4719.43},{"stockId":1000000931892,"date":"2026-03-10T16:00:00.000Z","cp":4763.1},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931892,"cp":4791.97},{"stockId":1000000931892,"date":"2026-03-08T16:00:00.000Z","cp":4742.14},{"stockId":1000000931892,"date":"2026-03-05T16:00:00.000Z","cp":4787.17},{"stockId":1000000931892,"date":"2026-03-04T16:00:00.000Z","cp":4886.47},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931892,"cp":4934.91},{"stockId":1000000931892,"date":"2026-03-02T16:00:00.000Z","cp":4972.45},{"date":"2026-03-01T16:00:00.000Z","stockId":1000000931892,"cp":5279.42},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000931892,"cp":5085.3},{"stockId":1000000931892,"date":"2026-02-25T16:00:00.000Z","cp":4891.4},{"date":"2026-02-24T16:00:00.000Z","stockId":1000000931892,"cp":4929.61},{"stockId":1000000931892,"date":"2026-02-23T16:00:00.000Z","cp":4740.29},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000931892,"cp":4582.1},{"stockId":1000000931892,"date":"2026-02-11T16:00:00.000Z","cp":4750.19},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000931892,"cp":4722},{"stockId":1000000931892,"date":"2026-02-09T16:00:00.000Z","cp":4592.91},{"stockId":1000000931892,"date":"2026-02-08T16:00:00.000Z","cp":4598.53},{"stockId":1000000931892,"date":"2026-02-05T16:00:00.000Z","cp":4505.21},{"stockId":1000000931892,"date":"2026-02-04T16:00:00.000Z","cp":4490.78},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931892,"cp":4730.88},{"stockId":1000000931892,"date":"2026-02-02T16:00:00.000Z","cp":4720.7},{"stockId":1000000931892,"date":"2026-02-01T16:00:00.000Z","cp":4597.93},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931892,"cp":5007.2},{"stockId":1000000931892,"date":"2026-01-28T16:00:00.000Z","cp":5473.53},{"stockId":1000000931892,"date":"2026-01-27T16:00:00.000Z","cp":5360.38},{"stockId":1000000931892,"date":"2026-01-26T16:00:00.000Z","cp":5024.51},{"stockId":1000000931892,"date":"2026-01-25T16:00:00.000Z","cp":5062.43},{"stockId":1000000931892,"date":"2026-01-22T16:00:00.000Z","cp":4788.74},{"stockId":1000000931892,"date":"2026-01-21T16:00:00.000Z","cp":4650.97},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931892,"cp":4685.89},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931892,"cp":4530.37},{"stockId":1000000931892,"date":"2026-01-18T16:00:00.000Z","cp":4518.2},{"stockId":1000000931892,"date":"2026-01-15T16:00:00.000Z","cp":4513.3},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931892,"cp":4556.75},{"stockId":1000000931892,"date":"2026-01-13T16:00:00.000Z","cp":4466.92},{"stockId":1000000931892,"date":"2026-01-12T16:00:00.000Z","cp":4435.16},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931892,"cp":4386.31},{"stockId":1000000931892,"date":"2026-01-08T16:00:00.000Z","cp":4323.04},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931892,"cp":4192.52},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931892,"cp":4273.11},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931892,"cp":4246.23},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931892,"cp":4069.32},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931892,"cp":3966.42},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931892,"cp":3921.06},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931892,"cp":3859.43},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931892,"cp":3941.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931892,"cp":3795.79},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931892,"cp":3836.28},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931892,"cp":3820.24},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931892,"cp":3797.78},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931892,"cp":3707.86},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931892,"cp":3641.9},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931892,"cp":3645.21},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931892,"cp":3524.7},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931892,"cp":3623.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931892,"cp":3642.08},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931892,"cp":3594.8},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931892,"cp":3626.07},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931892,"cp":3586.42},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931892,"cp":3707.08},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931892,"cp":3681.16},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931892,"cp":3596.55},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931892,"cp":3588.7168},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931892,"cp":3571.521},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931892,"cp":3625.42},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931892,"cp":3517.2},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931892,"cp":3456.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931892,"cp":3447.24},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931892,"cp":3446.4},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931892,"cp":3361.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931892,"cp":3394.7},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931892,"cp":3595.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931892,"cp":3613.12},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931892,"cp":3507.36},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931892,"cp":3615.3},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931892,"cp":3627.88},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931892,"cp":3704.62},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931892,"cp":3546.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931892,"cp":3541.28},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931892,"cp":3589.11},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931892,"cp":3562.14},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931892,"cp":3541.01},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931892,"cp":3436.13},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931892,"cp":3415.35},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931892,"cp":3533.85},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931892,"cp":3585.28},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931892,"cp":3666.47},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931892,"cp":3621.67},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931892,"cp":3460.65},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931892,"cp":3577.72},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931892,"cp":3486.28},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931892,"cp":3426.96},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931892,"cp":3385.36},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931892,"cp":3432.9},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931892,"cp":3386.02},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931892,"cp":3449.34},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931892,"cp":3516.73},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931892,"cp":3594.01},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931892,"cp":3573.22},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931892,"cp":3716.68},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931892,"cp":3568.41},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931892,"cp":3677.35},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931892,"cp":3394.87},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931892,"cp":3270.66},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931892,"cp":3141.39},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931892,"cp":3130.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931892,"cp":3076.85},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931892,"cp":3032.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931892,"cp":3056.12},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931892,"cp":3012.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931892,"cp":2973.11},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931892,"cp":3092.57},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931892,"cp":3092.14},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931892,"cp":3132.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931892,"cp":3155.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931892,"cp":3073.83},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931892,"cp":3025.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931892,"cp":3067.81},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931892,"cp":3032.81},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931892,"cp":3031.09},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931892,"cp":2898.35},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931892,"cp":3021.61},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931892,"cp":3037.02},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931892,"cp":3075.24},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931892,"cp":2956.5},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931892,"cp":2871.58},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931892,"cp":2831.52},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931892,"cp":2856.71},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931892,"cp":2868.87},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931892,"cp":2729.82},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931892,"cp":2690.08},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931892,"cp":2707.16},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931892,"cp":2675.3},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931892,"cp":2683.45},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931892,"cp":2672.78},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931892,"cp":2623.2},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931892,"cp":2645.22},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931892,"cp":2590.36},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931892,"cp":2603},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931892,"cp":2596.44},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931892,"cp":2559.4},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931892,"cp":2523.48},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931892,"cp":2494.13},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931892,"cp":2482.56},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931892,"cp":2437.88},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931892,"cp":2449.43},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931892,"cp":2543.56},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931892,"cp":2559.16},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931892,"cp":2559.87},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931892,"cp":2571.7},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931892,"cp":2572.92},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931892,"cp":2490.44},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931892,"cp":2494.93},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931892,"cp":2441.02},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931892,"cp":2371.35},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931892,"cp":2310.06},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931892,"cp":2300.15},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931892,"cp":2310.46},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931892,"cp":2336.46},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931892,"cp":2317.8},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931892,"cp":2273.13},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931892,"cp":2242.76},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931892,"cp":2293.16},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931892,"cp":2268.64},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931892,"cp":2290.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931892,"cp":2325.76},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931892,"cp":2317.61},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931892,"cp":2296.73},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931892,"cp":2260.18},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931892,"cp":2258},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931892,"cp":2222.53},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931892,"cp":2213.15},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931892,"cp":2194},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931892,"cp":2184.62},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931892,"cp":2164.86},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931892,"cp":2183.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931892,"cp":2221.02},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931892,"cp":2226.39},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931892,"cp":2223.46},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931892,"cp":2238.41},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931892,"cp":2234.64},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931892,"cp":2209.49},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931892,"cp":2169.16},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931892,"cp":2169.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931892,"cp":2164.69},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931892,"cp":2138.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931892,"cp":2149.15},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931892,"cp":2118.66},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931892,"cp":2084.24},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931892,"cp":2101.41},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931892,"cp":2094.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931892,"cp":2094.81},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931892,"cp":2137.4},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931892,"cp":2136.86},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931892,"cp":2133.6586},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931892,"cp":2159.1407},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931892,"cp":2108.2962},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931892,"cp":2101.2198},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931892,"cp":2112.584},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931892,"cp":2114.9913},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931892,"cp":2140.5048},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931892,"cp":2122.7395},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931892,"cp":2116.46},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931892,"cp":2099.05},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931892,"cp":2107.01},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931892,"cp":2121.81},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931892,"cp":2115.71},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931892,"cp":2064.85},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931892,"cp":2072.67},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931892,"cp":2076.22},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931892,"cp":2088.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931892,"cp":2087.42},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931892,"cp":2098.25},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931892,"cp":2142.64},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931892,"cp":2150.74},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931892,"cp":2063.09},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931892,"cp":2069.8},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931892,"cp":2084.25},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931892,"cp":2079.66},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931892,"cp":2092.1},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931892,"cp":2041.86},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931892,"cp":2019.58},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931892,"cp":1950.7},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931892,"cp":1922.03},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931892,"cp":1929.46},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931892,"cp":2106.23},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931892,"cp":2137.95},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931892,"cp":2159.6},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931892,"cp":2158.39},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931892,"cp":2173.34},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931892,"cp":2174.72},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931892,"cp":2197.76},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931892,"cp":2207.98},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931892,"cp":2201.08},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931892,"cp":2167.15},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931892,"cp":2218.79},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931892,"cp":2228.64},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931892,"cp":2225.17},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931892,"cp":2191.78},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931892,"cp":2216.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931892,"cp":2182.27},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931892,"cp":2169.78},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931892,"cp":2172.79},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931892,"cp":2163.47},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931892,"cp":2136.52},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931892,"cp":2108.58},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931892,"cp":2077.23},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931892,"cp":2063.19},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931892,"cp":2051.42},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931892,"cp":1999.16},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931892,"cp":2025.94},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931892,"cp":2035.86},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931892,"cp":2027.95},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931892,"cp":2048.29},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931892,"cp":2052.17},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931892,"cp":2061.71},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931892,"cp":2053.74},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931892,"cp":2041.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931892,"cp":2055.44},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931892,"cp":2107.89},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931892,"cp":2092.44},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931892,"cp":2105.14},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931892,"cp":2116.97},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931892,"cp":2119.78},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931892,"cp":2109},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931892,"cp":2085.61},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931892,"cp":2064.07},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931892,"cp":2031.5},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931892,"cp":2039.33},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931892,"cp":2018.2},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931892,"cp":2036.13},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931892,"cp":2033.79},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931892,"cp":2040.96},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931892,"cp":2056.99},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931892,"cp":2050.46},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931892,"cp":2012.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931892,"cp":2037.25},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931892,"cp":2009},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931892,"cp":1965.83},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931892,"cp":1971.78},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931892,"cp":1961.48},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931892,"cp":1990.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931892,"cp":1948.09},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931892,"cp":1933.46},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931892,"cp":1921.8},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931892,"cp":1936.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931892,"cp":1988.73},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931892,"cp":1980.61},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931892,"cp":1990.98},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931892,"cp":1982.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931892,"cp":2008.86},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931892,"cp":1990.82},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931892,"cp":1997.21},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931892,"cp":2008.65},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931892,"cp":2018.3715},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931892,"cp":2026.0128},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931892,"cp":2041.0329},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931892,"cp":2077.0217},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931892,"cp":2142.1367},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931892,"cp":2127.65},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931892,"cp":2101.14},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931892,"cp":2098.45},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931892,"cp":2096.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931892,"cp":2079.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931892,"cp":2095.81},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931892,"cp":2094.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931892,"cp":2098.96},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931892,"cp":2078.36},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931892,"cp":2053.66},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931892,"cp":2082.86},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931892,"cp":2065.47},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931892,"cp":2093.93},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931892,"cp":2099.82},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931892,"cp":2155.47},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931892,"cp":2146.21},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931892,"cp":2137.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931892,"cp":2063.17},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931892,"cp":2096},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931892,"cp":2132.05},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931892,"cp":2203.01},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931892,"cp":2188.47},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931892,"cp":2223.67},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931892,"cp":2216.57},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931892,"cp":2243.45},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931892,"cp":2247.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931892,"cp":2227.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931892,"cp":2159.89},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931892,"cp":2147.19},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931892,"cp":2082.49},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931892,"cp":2090.54},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931892,"cp":2110.02},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931892,"cp":2142.3},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931892,"cp":2128.5},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931892,"cp":2119.38},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931892,"cp":2151.27},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931892,"cp":2149.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931892,"cp":2136.7},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931892,"cp":2077.33},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931892,"cp":2028.87},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931892,"cp":2061.43},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931892,"cp":2039.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931892,"cp":2114.59},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931892,"cp":2052.92},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931892,"cp":2092.51},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931892,"cp":2054.34},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931892,"cp":2236.5},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931892,"cp":2185.54},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931892,"cp":2032.46},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931892,"cp":1953.86},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931892,"cp":1886.83},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931892,"cp":1863.09},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931892,"cp":1795.53},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931892,"cp":1795.14},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931892,"cp":1768.85},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931892,"cp":1718.67},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931892,"cp":1706.56},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931892,"cp":1709.98},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931892,"cp":1716.01},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931892,"cp":1693.79},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931892,"cp":1697.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931892,"cp":1733.73},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931892,"cp":1743.13},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931892,"cp":1742.16},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931892,"cp":1783.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931892,"cp":1776.91},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931892,"cp":1820.28},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931892,"cp":1819.94},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931892,"cp":1803.65},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931892,"cp":1816.93},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931892,"cp":1841.9},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931892,"cp":1818.51},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931892,"cp":1828.98},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931892,"cp":1857.21},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931892,"cp":1833.72},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931892,"cp":1850.71},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931892,"cp":1816.84},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931892,"cp":1819.41},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931892,"cp":1802.96},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931892,"cp":1827.38},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931892,"cp":1815.28},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931892,"cp":1814.35},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931892,"cp":1808.37},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931892,"cp":1827.47},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931892,"cp":1824.97},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931892,"cp":1828.5},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931892,"cp":1874.41},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931892,"cp":1904.03},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931892,"cp":1909.93},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931892,"cp":1838.2},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931892,"cp":1855.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931892,"cp":1854.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931892,"cp":1816.24},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931892,"cp":1866.62},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931892,"cp":1880.53},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931892,"cp":1978.58},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931892,"cp":1997.6},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931892,"cp":2037.21},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931892,"cp":2037.83},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931892,"cp":2093.29},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931892,"cp":2069.48},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931892,"cp":2046.62},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931892,"cp":2085.82},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931892,"cp":2007.17},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931892,"cp":2038.28},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931892,"cp":1997.42},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931892,"cp":2015.75},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931892,"cp":1960.76},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931892,"cp":1974.08},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931892,"cp":1973.18},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931892,"cp":1998.32},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931892,"cp":1951.99},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931892,"cp":1912.58},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931892,"cp":1959.59},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931892,"cp":1934.53},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931892,"cp":1932.96}]}