window.pageData = {"fund":{"_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","exchange":"jj","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","followedNum":2,"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":3000000018133,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0222,"f_ind_h_s_r":0.9778,"f_h_a":47193,"f_h_s_a":5196,"f_ind_h_s_r_c_hy":-0.022199999999999998,"f_ins_h_s_r_c_hy":0.0222,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":-0.022199999999999998,"f_ins_h_s_r_c_1y":0.0222},"fpr":{"stockId":3000000018133,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.19759295850547873,"f_p_r_m1_ssc":5731,"f_p_r_m1_ssrp":0.45165794066317627,"f_p_r_m3_ssc":5593,"f_p_r_m3_ssrp":0.5795779685264664,"f_p_r_m6_ssc":5265,"f_p_r_m6_ssrp":0.06382978723404255,"f_p_r_y1_ssc":4505,"f_p_r_y1_ssrp":0.02997335701598579,"f_cagr_p_r_fs_ssc":5786,"f_cagr_p_r_fs_ssrp":0.1554019014693172,"f_p_r_y2_ssc":3443,"f_p_r_y2_ssrp":0.16240557815223708},"fp":{"stockId":3000000018133,"type":"fp","f_p_r_d1":0.011866347454980719,"f_cagr_p_r_fs":0.2514198422894971,"f_p_r_m1":0.013435194942044149,"f_p_r_m3":-0.004348051141363274,"f_p_r_m6":0.24096774193548454,"f_p_r_fys":0.11011715819241652,"f_p_r_y1":1.064284181154755,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.42857142857142855,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.7142857142857143,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.42857142857142855,"f_p_r_m6_sic":6,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":6,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-15T16:00:00.000Z","f_p_r_y2":0.9938841090494464},"ff":{"stockId":3000000018133,"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":3000000018133,"type":"f_nlacan","f_nv_d":"2026-04-15T16:00:00.000Z","f_nv":1.9235,"f_nv_cr":0.02756557508413926},"f_as":{"stockId":3000000018133,"type":"f_as","f_tas":402323067.0754,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018132,"__csrcFundId":12501,"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,"lastUpdated":"2026-04-10T17:08:40.879Z","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","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":2,"blackenedNum":1,"indexFundFlag":1,"indexId":1000000931892}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":601899,"holdings":1742800,"marketCap":60074316,"netValueRatio":0.0967,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1708559782608703,"stock":{"stockCode":"601899","exchange":"sh","stockType":"company","tickerId":601899,"name":"紫金矿业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":603993,"holdings":2816800,"marketCap":56336000,"netValueRatio":0.0907,"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":3000000018132,"stockId":600111,"holdings":816500,"marketCap":37656980,"netValueRatio":0.0606,"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":3000000018132,"stockId":603799,"holdings":489448,"marketCap":33409720,"netValueRatio":0.0538,"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":3000000018132,"stockId":601600,"holdings":2557600,"marketCap":31253872,"netValueRatio":0.0503,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.5039283089872624,"stock":{"stockCode":"601600","exchange":"sh","stockType":"company","tickerId":601600,"name":"中国铝业"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":2460,"holdings":364400,"marketCap":22917116,"netValueRatio":0.0369,"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":3000000018132,"stockId":600547,"holdings":583100,"marketCap":22571801,"netValueRatio":0.0363,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.011042364368343938,"stock":{"stockCode":"600547","exchange":"sh","stockType":"company","tickerId":600547,"name":"山东黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":807,"holdings":671300,"marketCap":22045492,"netValueRatio":0.0355,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.6165197385487515,"stock":{"stockCode":"000807","exchange":"sz","stockType":"company","tickerId":807,"name":"云铝股份"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":600489,"holdings":938400,"marketCap":21921024,"netValueRatio":0.0353,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06520747834017371,"stock":{"stockCode":"600489","exchange":"sh","stockType":"company","tickerId":600489,"name":"中金黄金"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000018132,"stockId":2466,"holdings":333600,"marketCap":18474768,"netValueRatio":0.0297,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.16417910447761108,"stock":{"stockCode":"002466","exchange":"sz","stockType":"company","tickerId":2466,"name":"天齐锂业"}}]},"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":171,"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":17},"managerEmploymentList":[{"_id":"69e1023e0438a5f6190abd46","stockId":3000000018133,"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":4,"currency":"CNY","fundManagerSecondLevel":"commodity"},"fund":{"_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","stockCode":"018133","tickerId":18133,"shortName":"博时中证有色金属矿业主题指数C","currency":"CNY","exchange":"jj","inceptionDate":"2023-05-15T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000018133,"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":402323067.0754,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":11,"managerYearStartProfit":0.1101,"managerCagr":0.2514,"managerTotalProfit":0.9235,"indexYearStartProfit":0.1372,"indexCagr":0.276,"indexTotalProfit":1.0358}],"influencesList":[],"netValueList":[{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9235},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8719},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9002},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8689},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8658},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8724},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8859},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7813},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7664},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7815},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8148},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7751},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7964},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7683},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7202},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7518},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6471},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.729},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.746},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8581},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8708},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.898},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9539},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.007},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0241},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0355},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.016},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0338},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0733},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0925},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.1055},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.2258},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.149},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0722},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0875},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0109},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9481},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0164},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0051},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9529},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9551},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9178},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9113},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0061},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0019},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9523},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.1076},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.2757},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.2381},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.12},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.1359},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2.0367},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9869},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":2},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9394},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.934},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9319},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9488},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9179},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.9071},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8903},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8669},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8226},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8506},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.8419},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.774},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7327},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7168},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6883},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.7215},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6644},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.68},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6735},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6642},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6268},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5994},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6009},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5514},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5921},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6014},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5821},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.595},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5787},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6283},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6177},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5827},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5794},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5723},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.595},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5498},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5239},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5201},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5197},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.4844},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.4974},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5807},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5881},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5453},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5897},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.595},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6279},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5615},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5592},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5794},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5681},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5594},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5154},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5058},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5546},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.576},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6107},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5914},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5246},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5728},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5339},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.509},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.492},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5152},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.495},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5226},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.55},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5812},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5718},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.628},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.5667},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.6021},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.4956},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.4456},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3913},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3862},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3635},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.345},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3551},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3368},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3202},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3713},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3703},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3853},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3948},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3623},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3432},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3581},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3441},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3435},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2876},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.336},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3429},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3583},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.3093},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2744},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2577},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2682},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2731},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2158},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1994},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.2066},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1931},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1966},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1921},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1713},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1804},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1574},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1629},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1602},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1434},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1285},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1162},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1116},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0928},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0978},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1366},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1417},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1414},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1453},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1456},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1112},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.1131},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0906},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0613},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0352},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.031},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0353},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0455},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0383},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.02},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0073},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0282},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.018},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0273},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0429},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0385},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0298},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0146},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0138},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9958},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9912},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.983},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9791},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9699},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9762},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9916},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9939},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9925},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9989},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9963},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9863},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9684},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9687},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9666},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9557},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.96},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.947},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9324},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9394},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9365},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9366},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9546},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9544},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9531},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9633},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.942},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9384},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9433},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9443},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9553},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9478},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9451},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9376},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.941},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9475},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9449},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.923},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9264},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9279},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9333},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9328},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9374},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9562},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9596},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9224},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9258},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9318},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9299},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9346},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9147},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9058},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8779},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8658},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8696},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9466},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9603},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9697},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9693},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9754},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9759},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9854},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9897},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9869},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9731},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9944},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9985},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9971},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9832},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9936},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9797},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9746},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9758},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9721},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9607},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9489},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9358},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9298},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9248},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9026},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9141},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9184},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9151},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9238},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9254},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9294},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9261},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.921},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9269},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9494},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9429},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9483},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9534},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9545},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9499},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9399},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9308},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.917},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9204},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9114},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.919},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.918},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9212},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9283},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9255},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9093},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9199},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.908},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8899},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8924},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8881},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9002},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8824},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8763},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8714},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8776},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8998},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8963},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9001},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8964},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9079},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9002},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9029},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9077},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9118},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9152},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9214},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9366},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9642},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9581},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9466},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9455},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9444},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9374},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9442},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9435},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9454},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9372},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9268},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9389},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9315},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9438},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9463},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.97},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9656},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9619},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.93},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9441},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9594},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9897},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9835},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9986},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9958},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0073},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0094},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0009},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9724},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9671},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9398},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9432},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9516},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9655},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9597},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9559},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9694},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9685},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9633},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9382},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9177},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9316},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9225},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9542},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9276},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9445},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9277},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0133},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9918},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9278},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8947},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8654},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8548},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8255},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8254},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.814},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.7921},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.7871},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.7886},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.7912},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.7816},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.7834},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.799},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.803},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8026},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8203},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8175},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8362},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8361},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8292},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8349},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8456},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8358},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8403},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8524},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8423},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8497},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8352},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8363},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8293},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8398},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8346},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8343},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8312},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8394},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8384},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8399},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8599},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8729},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8755},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8446},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8519},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8518},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8345},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8559},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8604},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.903},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9113},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.927},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9259},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9493},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9394},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9301},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9469},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.913},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9264},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9087},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9155},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8922},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8979},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8975},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.908},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.888},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8881},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8711},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8917},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8809},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8801},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8953},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9007},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9057},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.901},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.8953},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9065},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9041},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9209},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9113},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.933},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9316},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9225},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9435},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9323},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.951},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9541},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.983},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9596},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9594},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9453},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9467},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9768},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9839},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0172},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9825},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9691},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9786},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9875},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9807},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9934},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9853},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9613},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9687},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9637},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9563},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9664},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9705},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9436},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.94},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9315},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9732},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":0.9955},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000018133,"lxr_nv_fc":1.0016}],"priceMetricsList":[{"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},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931892,"cp":1967.55},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931892,"cp":1981.86},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931892,"cp":1994.39},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931892,"cp":1983.63},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931892,"cp":1970.44},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931892,"cp":1998.99},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931892,"cp":1993},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931892,"cp":2031.73},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931892,"cp":2009.18},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931892,"cp":2062.49},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931892,"cp":2064.37},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931892,"cp":2043.03},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931892,"cp":2093.45},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931892,"cp":2066.29},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931892,"cp":2110.47},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931892,"cp":2119.89},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931892,"cp":2187.87},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931892,"cp":2133.37},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931892,"cp":2133.38},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931892,"cp":2097.97},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931892,"cp":2101.41},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931892,"cp":2176.35},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931892,"cp":2194.82},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931892,"cp":2271.25},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931892,"cp":2189.91},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931892,"cp":2158.2},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931892,"cp":2180.46},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931892,"cp":2201.22},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931892,"cp":2186.82},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931892,"cp":2216.93},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931892,"cp":2198.94},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931892,"cp":2142.72},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931892,"cp":2160},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931892,"cp":2148.2},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931892,"cp":2130.35},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931892,"cp":2153.87},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931892,"cp":2162.91},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000931892,"cp":2101.01},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000931892,"cp":2091.47},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000931892,"cp":2070.04},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000931892,"cp":2167.49},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000931892,"cp":2220.79},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000931892,"cp":2235.08}]}