window.pageData = {"fund":{"_id":3000000018489,"stockCode":"018489","shortName":"万家中证工业有色金属主题ETF发起式联接A","masterFundShortName":"万家中证工业有色金属主题ETF发起式联接","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":18489,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","fundCollectionId":4000050190000,"inceptionDate":"2023-06-07T16:00:00.000Z","name":"万家中证工业有色金属主题交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-06-07T16:00:00.000Z","setUpAssetScale":5001090.55,"setUpShares":5001090.55,"pinyin":"wjzzgyysjsztjyxkfszszqtzjjfqsljjj","followedNum":5,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000001711059,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H11059","tickerId":1711059,"name":"工业有色","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50190000","tickerId":50190000,"name":"万家基金管理有限公司"},"managers":[{"name":"贺方舟","stockType":"fund_manager","stockCode":"j101019629","exchange":"fm","tickerId":80626249960}],"targetFunds":[{"shortName":"万家中证工业有色金属主题ETF(560860)","stockType":"fund","stockCode":"560860","exchange":"sh","tickerId":560860}],"hotMetrics":{"fss":{"stockId":3000000018489,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0691,"f_ind_h_s_r":0.9309000000000001,"f_h_a":8125,"f_h_s_a":57150,"f_ind_h_s_r_c_hy":0.37760000000000005,"f_ins_h_s_r_c_hy":-0.37760000000000005,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_1y":0.537,"f_ins_h_s_r_c_1y":-0.5369999999999999},"fpr":{"stockId":3000000018489,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.5718907260963336,"f_p_r_m1_ssc":5808,"f_p_r_m1_ssrp":0.7850869640089547,"f_p_r_m3_ssc":5699,"f_p_r_m3_ssrp":0.875043875043875,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.3168739558195656,"f_p_r_y1_ssc":4628,"f_p_r_y1_ssrp":0.08385562999783877,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.23714140213885587,"f_p_r_y2_ssc":3528,"f_p_r_y2_ssrp":0.24496739438616388},"fp":{"stockId":3000000018489,"type":"fp","f_p_r_d1":0.010155574762316544,"f_cagr_p_r_fs":0.20858327901735985,"f_p_r_m1":-0.014300248699977591,"f_p_r_m3":-0.07754562285109778,"f_p_r_m6":0.16353082465972713,"f_p_r_fys":0.058127540804562505,"f_p_r_y1":0.9642937598558214,"last_data_date":"2026-05-14T16:00:00.000Z","f_p_r_y2":0.8158059142024139},"ff":{"stockId":3000000018489,"type":"ff","f_m_f":1731,"f_m_f_r":0.005,"f_c_f":346,"f_c_f_r":0.001,"f_m_a_c_f":2077,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","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":3000000018489,"type":"f_nlacan","f_nv_d":"2026-05-14T16:00:00.000Z","f_nv":1.7439,"f_nv_cr":-0.04097008358996934},"f_as":{"stockId":3000000018489,"type":"f_as","f_tas":393713484.3732,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018490,"fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","stockCode":"018490","tickerId":18490,"shortName":"万家中证工业有色金属主题ETF发起式联接C","currency":"CNY","__csrcFundId":12775,"exchange":"jj","lastUpdated":"2026-05-15T17:11:45.793Z","fundCollectionId":4000050190000,"inceptionDate":"2023-06-07T16:00:00.000Z","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"name":"万家中证工业有色金属主题交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-06-07T16:00:00.000Z","setUpAssetScale":5030156,"setUpShares":5030156,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"wjzzgyysjsztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":3,"indexId":1000001711059}],"lastFsMetrics":{"latestTurnoverRate":0.06340339054974431,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000001711059,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H11059","csiCode":"H11059","tickerId":1711059,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"工业有色","followedNum":119,"insertedDate":"2025-07-22T08:30:51.321Z","lastUpdated":"2025-07-22T22:49:23.854Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11059factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H11059_Index_Methodology_cn.pdf","basicDate":"2008-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证工业有色金属主题指数选取市值较大的30只业务涉及铜、铝、铅锌、稀土金属等行业的上市公司证券作为指数样本，以反映工业有色金属主题上市公司证券的整体表现。","fullName":"中证工业有色金属主题指数","launchDate":"2009-07-21T16:00:00.000Z","rebalancingFrequency":"semi-annually","hotSpots":[],"series":"thematic","totalReturnIndexId":1000001701059,"pinyin":"gyys","memoNum":11},"managerEmploymentList":[{"_id":"6a073346e12e98a9c4e6d246","stockId":3000000018489,"source":"cn_info","declarationDate":"2024-11-01T16:00:00.000Z","appointmentDate":"2023-06-07T16:00:00.000Z","departureDate":"2024-11-01T16:00:00.000Z","isEmployed":false,"managerId":7002511199070,"manager":{"_id":7002511199070,"name":"杨坤","tickerId":2511199070,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20719022","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018489,"stockCode":"018489","shortName":"万家中证工业有色金属主题ETF发起式联接(018489)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18489,"currency":"CNY","exchange":"jj","inceptionDate":"2023-06-07T16:00:00.000Z","name":"万家中证工业有色金属主题交易型开放式指数证券投资基金发起式联接基金","followedNum":5},"fundHotMetrics":{"stockId":3000000018489,"type":"f_as","f_m_f":1731,"f_m_f_r":0.005,"f_c_f":346,"f_c_f_r":0.001,"f_m_a_c_f":2077,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","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":393713484.3732,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":4,"managerYearStartProfit":0.0581,"managerCagr":-0.0583,"managerTotalProfit":-0.0806,"indexYearStartProfit":0.0743,"indexCagr":-0.0456,"indexTotalProfit":-0.0631},{"_id":"6a073346e12e98a9c4e6d247","stockId":3000000018489,"source":"cn_info","declarationDate":"2024-11-01T16:00:00.000Z","appointmentDate":"2024-11-01T16:00:00.000Z","isEmployed":true,"managerId":7080626249960,"manager":{"_id":7080626249960,"name":"贺方舟","tickerId":80626249960,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019629","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018489,"stockCode":"018489","shortName":"万家中证工业有色金属主题ETF发起式联接(018489)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":18489,"currency":"CNY","exchange":"jj","inceptionDate":"2023-06-07T16:00:00.000Z","name":"万家中证工业有色金属主题交易型开放式指数证券投资基金发起式联接基金","followedNum":5},"fundHotMetrics":{"stockId":3000000018489,"type":"f_as","f_m_f":1731,"f_m_f_r":0.005,"f_c_f":346,"f_c_f_r":0.001,"f_m_a_c_f":2077,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-27T16:00:00.000Z","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":393713484.3732,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0581,"managerCagr":0.5111,"managerTotalProfit":0.8804,"indexYearStartProfit":0.0743,"indexCagr":0.5215,"indexTotalProfit":0.9003}],"influencesList":[],"netValueList":[{"date":"2026-05-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7439},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8184},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.882},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8533},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8633},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.854},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8556},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8347},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7621},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7788},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.709},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7466},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7662},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.767},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8322},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8234},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8337},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8284},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8219},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7692},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7871},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7551},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7564},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7709},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7716},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6741},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6466},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6656},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.698},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6572},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6829},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6583},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6331},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6651},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6193},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5734},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6467},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6778},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7804},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.793},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8336},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8841},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9492},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9529},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9705},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9647},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9876},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.0318},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.0431},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.0364},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.1441},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.0765},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.019},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9359},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8905},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9585},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9416},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8948},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8879},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8461},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8405},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9271},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.911},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8629},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.014},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.179},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.135},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.0115},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":2.0268},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.9288},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8849},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8934},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.858},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8637},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8667},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8733},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8491},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8284},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8252},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.8072},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7523},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7809},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.7574},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6884},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6481},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.629},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5984},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.6272},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5737},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5812},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5737},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5719},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5449},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5088},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5153},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4743},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5118},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5249},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.497},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5181},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5091},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5553},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5521},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5029},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5005},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4764},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4959},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4459},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4267},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.424},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4273},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4005},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3907},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4562},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.461},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4343},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4752},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4988},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5251},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4786},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4731},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4914},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4895},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4892},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4366},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4392},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4765},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.496},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5402},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5314},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4688},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5143},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4756},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4449},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4335},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4473},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.425},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.435},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4617},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4942},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4854},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5257},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.4861},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.5049},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3988},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3547},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3122},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3111},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2827},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2686},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2875},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2791},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2727},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3193},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3122},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3306},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3449},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3049},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2754},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.285},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2832},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2938},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2516},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3122},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.324},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3348},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.3011},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2659},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2413},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2434},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.2537},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.188},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1695},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1734},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1628},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1629},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1533},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1246},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1312},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.105},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1109},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.1106},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0961},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.085},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0718},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0639},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.053},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0601},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0945},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0995},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.101},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.094},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0938},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0616},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0635},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0451},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":1.0097},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9863},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9811},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9829},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9918},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9914},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9666},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9477},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9644},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9559},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9613},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9701},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9699},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9631},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9501},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9482},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9258},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9226},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9177},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9105},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.906},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9073},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9234},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9265},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9271},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9243},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9301},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9264},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.909},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9092},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9008},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8911},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8933},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8808},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8729},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8791},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8719},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8698},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8852},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8788},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8821},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8935},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8828},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8807},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8857},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8878},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8945},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8825},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8832},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.871},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8745},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8775},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8764},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8558},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.858},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8603},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8619},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8564},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8616},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8587},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8615},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.844},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8439},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8468},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8537},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8628},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8505},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8523},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8314},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8241},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8275},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9003},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9151},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9211},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.914},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.927},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9279},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9375},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9435},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9392},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9197},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9376},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9399},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9412},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9364},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9473},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9411},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9386},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9425},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.935},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9256},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9094},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8977},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8899},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8881},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8686},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8789},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8868},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8817},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8954},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8948},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.895},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8922},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8835},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8925},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.907},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9001},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9086},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9195},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9192},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9181},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9077},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8991},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8987},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9021},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8905},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8948},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8953},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.898},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9079},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9056},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8864},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8971},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8835},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8692},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8678},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8637},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8758},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.859},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8526},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8464},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8559},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8764},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8685},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8723},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8673},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8743},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8656},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8691},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8757},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8755},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8788},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8833},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8914},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9095},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9083},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8925},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.888},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8887},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8816},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8885},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8836},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8828},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8705},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8606},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8724},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8634},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8688},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8772},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8986},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8969},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8935},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8795},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8952},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9057},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.931},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9287},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9514},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9565},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9714},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9642},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9562},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9274},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9194},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8839},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8871},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8944},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9091},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8987},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.898},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9012},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9008},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8948},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8759},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8612},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8737},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.868},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8989},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8728},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8798},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8577},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9573},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9464},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8948},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8719},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8359},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8289},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8035},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7933},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7653},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7557},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7578},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7551},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7587},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7594},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7702},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7766},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7803},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7989},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7949},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8088},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8049},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7985},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8019},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8104},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8001},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8005},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8089},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8055},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8191},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8073},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8046},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7955},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8069},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8038},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8033},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7993},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8048},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7994},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7994},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8175},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8327},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8354},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8052},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8172},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8166},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.7998},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8181},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8263},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8644},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8712},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8851},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8853},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9148},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9158},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9081},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9248},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8962},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9227},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9018},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9055},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.885},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8934},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8972},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9102},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.888},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.888},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8687},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.888},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8837},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8801},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.896},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8989},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9013},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.899},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.8911},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9079},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9066},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9211},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9119},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9254},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9275},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9229},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9441},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9324},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9493},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9555},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9761},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.954},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9544},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9398},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9424},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9708},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9748},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9967},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018489,"lxr_nv_fc":0.9667}],"priceMetricsList":[{"date":"2026-05-14T16:00:00.000Z","stockId":1000001711059,"cp":4277.55},{"date":"2026-05-13T16:00:00.000Z","stockId":1000001711059,"cp":4474.29},{"stockId":1000001711059,"date":"2026-05-12T16:00:00.000Z","cp":4641.09},{"stockId":1000001711059,"date":"2026-05-11T16:00:00.000Z","cp":4566.01},{"stockId":1000001711059,"date":"2026-05-10T16:00:00.000Z","cp":4592.67},{"date":"2026-05-07T16:00:00.000Z","stockId":1000001711059,"cp":4568.43},{"stockId":1000001711059,"date":"2026-05-06T16:00:00.000Z","cp":4572.17},{"stockId":1000001711059,"date":"2026-05-05T16:00:00.000Z","cp":4517.02},{"stockId":1000001711059,"date":"2026-04-29T16:00:00.000Z","cp":4326.57},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001711059,"cp":4371.1},{"stockId":1000001711059,"date":"2026-04-27T16:00:00.000Z","cp":4189.03},{"stockId":1000001711059,"date":"2026-04-26T16:00:00.000Z","cp":4286.95},{"stockId":1000001711059,"date":"2026-04-23T16:00:00.000Z","cp":4337.93},{"stockId":1000001711059,"date":"2026-04-22T16:00:00.000Z","cp":4341.03},{"stockId":1000001711059,"date":"2026-04-21T16:00:00.000Z","cp":4510.36},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001711059,"cp":4487.43},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001711059,"cp":4515.16},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001711059,"cp":4501.04},{"stockId":1000001711059,"date":"2026-04-15T16:00:00.000Z","cp":4483.85},{"stockId":1000001711059,"date":"2026-04-14T16:00:00.000Z","cp":4346.18},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001711059,"cp":4392.89},{"stockId":1000001711059,"date":"2026-04-12T16:00:00.000Z","cp":4309.4},{"stockId":1000001711059,"date":"2026-04-09T16:00:00.000Z","cp":4312.63},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001711059,"cp":4351.01},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001711059,"cp":4353.13},{"stockId":1000001711059,"date":"2026-04-06T16:00:00.000Z","cp":4099.45},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001711059,"cp":4027.65},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001711059,"cp":4077.27},{"stockId":1000001711059,"date":"2026-03-31T16:00:00.000Z","cp":4160.25},{"stockId":1000001711059,"date":"2026-03-30T16:00:00.000Z","cp":4053.05},{"stockId":1000001711059,"date":"2026-03-29T16:00:00.000Z","cp":4120.07},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001711059,"cp":4055.6},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001711059,"cp":3989.41},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001711059,"cp":4072.11},{"stockId":1000001711059,"date":"2026-03-23T16:00:00.000Z","cp":3953.72},{"stockId":1000001711059,"date":"2026-03-22T16:00:00.000Z","cp":3839.71},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001711059,"cp":4026.56},{"stockId":1000001711059,"date":"2026-03-18T16:00:00.000Z","cp":4107.67},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001711059,"cp":4375.13},{"stockId":1000001711059,"date":"2026-03-16T16:00:00.000Z","cp":4407.67},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001711059,"cp":4514.73},{"stockId":1000001711059,"date":"2026-03-12T16:00:00.000Z","cp":4646.15},{"stockId":1000001711059,"date":"2026-03-11T16:00:00.000Z","cp":4816.62},{"stockId":1000001711059,"date":"2026-03-10T16:00:00.000Z","cp":4826.4},{"stockId":1000001711059,"date":"2026-03-09T16:00:00.000Z","cp":4872.85},{"date":"2026-03-08T16:00:00.000Z","stockId":1000001711059,"cp":4858.01},{"date":"2026-03-05T16:00:00.000Z","stockId":1000001711059,"cp":4917.99},{"date":"2026-03-04T16:00:00.000Z","stockId":1000001711059,"cp":5034.53},{"stockId":1000001711059,"date":"2026-03-03T16:00:00.000Z","cp":5063.04},{"date":"2026-03-02T16:00:00.000Z","stockId":1000001711059,"cp":5046.41},{"stockId":1000001711059,"date":"2026-03-01T16:00:00.000Z","cp":5342.22},{"stockId":1000001711059,"date":"2026-02-26T16:00:00.000Z","cp":5162.54},{"date":"2026-02-25T16:00:00.000Z","stockId":1000001711059,"cp":4956.5},{"stockId":1000001711059,"date":"2026-02-24T16:00:00.000Z","cp":5006.05},{"date":"2026-02-23T16:00:00.000Z","stockId":1000001711059,"cp":4785.48},{"stockId":1000001711059,"date":"2026-02-12T16:00:00.000Z","cp":4660.79},{"date":"2026-02-11T16:00:00.000Z","stockId":1000001711059,"cp":4839.53},{"stockId":1000001711059,"date":"2026-02-10T16:00:00.000Z","cp":4795.31},{"date":"2026-02-09T16:00:00.000Z","stockId":1000001711059,"cp":4672.64},{"date":"2026-02-08T16:00:00.000Z","stockId":1000001711059,"cp":4655.03},{"date":"2026-02-05T16:00:00.000Z","stockId":1000001711059,"cp":4544.72},{"date":"2026-02-04T16:00:00.000Z","stockId":1000001711059,"cp":4530.91},{"stockId":1000001711059,"date":"2026-02-03T16:00:00.000Z","cp":4761.97},{"date":"2026-02-02T16:00:00.000Z","stockId":1000001711059,"cp":4718.73},{"date":"2026-02-01T16:00:00.000Z","stockId":1000001711059,"cp":4580.67},{"stockId":1000001711059,"date":"2026-01-29T16:00:00.000Z","cp":4981.1},{"date":"2026-01-28T16:00:00.000Z","stockId":1000001711059,"cp":5445.84},{"date":"2026-01-27T16:00:00.000Z","stockId":1000001711059,"cp":5321.87},{"stockId":1000001711059,"date":"2026-01-26T16:00:00.000Z","cp":4980.89},{"stockId":1000001711059,"date":"2026-01-25T16:00:00.000Z","cp":5024.51},{"stockId":1000001711059,"date":"2026-01-22T16:00:00.000Z","cp":4764.03},{"stockId":1000001711059,"date":"2026-01-21T16:00:00.000Z","cp":4643.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001711059,"cp":4666.24},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001711059,"cp":4575.54},{"stockId":1000001711059,"date":"2026-01-18T16:00:00.000Z","cp":4587.9},{"stockId":1000001711059,"date":"2026-01-15T16:00:00.000Z","cp":4599.9},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001711059,"cp":4616.04},{"stockId":1000001711059,"date":"2026-01-13T16:00:00.000Z","cp":4548.49},{"stockId":1000001711059,"date":"2026-01-12T16:00:00.000Z","cp":4482.73},{"date":"2026-01-11T16:00:00.000Z","stockId":1000001711059,"cp":4474.63},{"stockId":1000001711059,"date":"2026-01-08T16:00:00.000Z","cp":4416.22},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001711059,"cp":4250.38},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001711059,"cp":4331.75},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001711059,"cp":4268.1},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001711059,"cp":4085.8},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001711059,"cp":3981.81},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001711059,"cp":3931.03},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001711059,"cp":3849.57},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001711059,"cp":3923.34},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001711059,"cp":3784.48},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001711059,"cp":3803.9},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001711059,"cp":3784.77},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001711059,"cp":3779.77},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001711059,"cp":3710.4},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001711059,"cp":3617.73},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001711059,"cp":3634.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001711059,"cp":3529.4},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001711059,"cp":3624.97},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001711059,"cp":3657.57},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001711059,"cp":3591.44},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001711059,"cp":3645.14},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001711059,"cp":3621.78},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001711059,"cp":3748.55},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001711059,"cp":3740.36},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001711059,"cp":3616.67},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001711059,"cp":3610.9422},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001711059,"cp":3548.0359},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001711059,"cp":3597.16},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001711059,"cp":3466.81},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001711059,"cp":3418.61},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001711059,"cp":3411.53},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001711059,"cp":3420.16},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001711059,"cp":3351.24},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001711059,"cp":3327.54},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001711059,"cp":3494.29},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001711059,"cp":3506.96},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001711059,"cp":3438.12},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001711059,"cp":3545.36},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001711059,"cp":3606.11},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001711059,"cp":3671.5},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001711059,"cp":3552.83},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001711059,"cp":3537.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001711059,"cp":3584.02},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001711059,"cp":3577.44},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001711059,"cp":3575.27},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001711059,"cp":3444.19},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001711059,"cp":3448.34},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001711059,"cp":3543.84},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001711059,"cp":3596.38},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001711059,"cp":3709.87},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001711059,"cp":3689.13},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001711059,"cp":3520.86},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001711059,"cp":3640.61},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001711059,"cp":3542.42},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001711059,"cp":3463.55},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001711059,"cp":3434.56},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001711059,"cp":3469.6},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001711059,"cp":3413.92},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001711059,"cp":3439.89},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001711059,"cp":3512.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001711059,"cp":3597.34},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001711059,"cp":3574.31},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001711059,"cp":3694.87},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001711059,"cp":3579.65},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001711059,"cp":3637.5},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001711059,"cp":3357.08},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001711059,"cp":3241.21},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001711059,"cp":3132.09},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001711059,"cp":3129.83},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001711059,"cp":3060.71},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001711059,"cp":3024.3},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001711059,"cp":3072.08},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001711059,"cp":3050.77},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001711059,"cp":3034},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001711059,"cp":3159.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001711059,"cp":3140.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001711059,"cp":3190},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001711059,"cp":3226.93},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001711059,"cp":3123.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001711059,"cp":3046.8},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001711059,"cp":3071.39},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001711059,"cp":3066.45},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001711059,"cp":3093.42},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001711059,"cp":2985.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001711059,"cp":3149.99},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001711059,"cp":3179.7},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001711059,"cp":3208.72},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001711059,"cp":3119.88},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001711059,"cp":3028.96},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001711059,"cp":2965.61},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001711059,"cp":2971.09},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001711059,"cp":2998.39},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001711059,"cp":2831.22},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001711059,"cp":2784.22},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001711059,"cp":2794.1},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001711059,"cp":2766.5},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001711059,"cp":2766.24},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001711059,"cp":2741.9},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001711059,"cp":2662.21},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001711059,"cp":2683.41},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001711059,"cp":2617.25},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001711059,"cp":2632.76},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001711059,"cp":2631.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001711059,"cp":2599.73},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001711059,"cp":2571.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001711059,"cp":2538.68},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001711059,"cp":2518.5},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001711059,"cp":2490.3},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001711059,"cp":2510.26},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001711059,"cp":2598.95},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001711059,"cp":2613.44},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001711059,"cp":2617.45},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001711059,"cp":2610.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001711059,"cp":2610.23},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001711059,"cp":2524.19},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001711059,"cp":2530.33},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001711059,"cp":2479.77},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001711059,"cp":2390.04},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001711059,"cp":2330.85},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001711059,"cp":2317.49},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001711059,"cp":2323.81},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001711059,"cp":2346.05},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001711059,"cp":2345.87},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001711059,"cp":2283.28},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001711059,"cp":2237.41},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001711059,"cp":2279.61},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001711059,"cp":2259.12},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001711059,"cp":2273},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001711059,"cp":2296.47},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001711059,"cp":2297.43},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001711059,"cp":2280.42},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001711059,"cp":2248.05},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001711059,"cp":2242.98},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001711059,"cp":2194.22},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001711059,"cp":2187.08},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001711059,"cp":2174.87},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001711059,"cp":2156.57},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001711059,"cp":2147.48},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001711059,"cp":2157.16},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001711059,"cp":2199.03},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001711059,"cp":2206.93},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001711059,"cp":2208.07},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001711059,"cp":2200.71},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001711059,"cp":2216.02},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001711059,"cp":2206.51},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001711059,"cp":2164.61},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001711059,"cp":2164.95},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001711059,"cp":2143.88},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001711059,"cp":2119.64},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001711059,"cp":2125.46},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001711059,"cp":2093.62},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001711059,"cp":2073.79},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001711059,"cp":2090.43},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001711059,"cp":2072.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001711059,"cp":2066.81},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001711059,"cp":2105.75},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001711059,"cp":2089.38},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001711059,"cp":2098},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001711059,"cp":2128.24},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001711059,"cp":2101.16},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001711059,"cp":2095.61},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001711059,"cp":2108.61},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001711059,"cp":2117.05},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001711059,"cp":2134.03},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001711059,"cp":2103.18},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001711059,"cp":2104.93},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001711059,"cp":2076.41},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001711059,"cp":2085.36},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001711059,"cp":2093.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001711059,"cp":2090.36},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001711059,"cp":2037.77},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001711059,"cp":2043.52},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001711059,"cp":2049.32},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001711059,"cp":2053.07},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001711059,"cp":2039.43},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001711059,"cp":2052.84},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001711059,"cp":2045.23},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001711059,"cp":2052.53},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001711059,"cp":2007.76},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001711059,"cp":2007.46},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001711059,"cp":2014.71},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001711059,"cp":2032.35},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001711059,"cp":2055.53},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001711059,"cp":2024.13},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001711059,"cp":2029.17},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001711059,"cp":1976.05},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001711059,"cp":1957.06},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001711059,"cp":1962.78},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001711059,"cp":2144.89},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001711059,"cp":2182.26},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001711059,"cp":2198.27},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001711059,"cp":2179.93},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001711059,"cp":2213.54},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001711059,"cp":2215.76},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001711059,"cp":2242.17},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001711059,"cp":2256.6},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001711059,"cp":2245.29},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001711059,"cp":2195.06},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001711059,"cp":2241.01},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001711059,"cp":2246.72},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001711059,"cp":2250.41},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001711059,"cp":2238.35},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001711059,"cp":2260.54},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001711059,"cp":2244.47},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001711059,"cp":2238.35},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001711059,"cp":2248.25},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001711059,"cp":2230.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001711059,"cp":2205.93},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001711059,"cp":2164.79},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001711059,"cp":2135.24},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001711059,"cp":2115.26},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001711059,"cp":2110.68},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001711059,"cp":2061.52},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001711059,"cp":2087.35},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001711059,"cp":2107.12},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001711059,"cp":2094.08},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001711059,"cp":2128.7},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001711059,"cp":2127.02},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001711059,"cp":2127.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001711059,"cp":2120.48},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001711059,"cp":2098.29},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001711059,"cp":2121.05},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001711059,"cp":2157.63},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001711059,"cp":2140.44},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001711059,"cp":2161.7},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001711059,"cp":2189.1},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001711059,"cp":2188.33},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001711059,"cp":2185.69},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001711059,"cp":2158.86},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001711059,"cp":2136.95},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001711059,"cp":2134.99},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001711059,"cp":2143.42},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001711059,"cp":2113.92},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001711059,"cp":2125.62},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001711059,"cp":2129.01},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001711059,"cp":2135.86},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001711059,"cp":2160.8},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001711059,"cp":2154.93},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001711059,"cp":2105.13},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001711059,"cp":2133.35},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001711059,"cp":2098.86},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001711059,"cp":2062.44},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001711059,"cp":2060.81},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001711059,"cp":2050.25},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001711059,"cp":2081.05},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001711059,"cp":2038.11},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001711059,"cp":2021.19},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001711059,"cp":2005.96},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001711059,"cp":2030.04},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001711059,"cp":2082.86},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001711059,"cp":2063.66},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001711059,"cp":2075.59},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001711059,"cp":2062.83},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001711059,"cp":2080.8},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001711059,"cp":2058.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001711059,"cp":2066.02},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001711059,"cp":2089.9},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001711059,"cp":2092.07},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001711059,"cp":2101.29},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001711059,"cp":2112.95},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001711059,"cp":2133.58},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001711059,"cp":2195.22},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001711059,"cp":2192.91},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001711059,"cp":2151.84},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001711059,"cp":2141.37},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001711059,"cp":2142.87},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001711059,"cp":2124.69},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001711059,"cp":2143.63},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001711059,"cp":2132.79},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001711059,"cp":2130.7},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001711059,"cp":2098.55},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001711059,"cp":2072.73},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001711059,"cp":2103.46},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001711059,"cp":2079.89},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001711059,"cp":2093.89},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001711059,"cp":2116.51},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001711059,"cp":2174.78},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001711059,"cp":2172.07},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001711059,"cp":2163.25},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001711059,"cp":2126.63},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001711059,"cp":2166.16},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001711059,"cp":2193.12},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001711059,"cp":2258.76},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001711059,"cp":2252.65},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001711059,"cp":2311.89},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001711059,"cp":2325.79},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001711059,"cp":2363.14},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001711059,"cp":2350.23},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001711059,"cp":2326.87},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001711059,"cp":2251.02},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001711059,"cp":2229.64},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001711059,"cp":2136.72},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001711059,"cp":2144.58},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001711059,"cp":2163.65},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001711059,"cp":2205.63},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001711059,"cp":2178.58},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001711059,"cp":2178.32},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001711059,"cp":2188.66},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001711059,"cp":2187.17},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001711059,"cp":2171.67},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001711059,"cp":2121.88},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001711059,"cp":2083.44},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001711059,"cp":2117.81},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001711059,"cp":2107.08},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001711059,"cp":2191.13},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001711059,"cp":2118.41},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001711059,"cp":2154.34},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001711059,"cp":2098.31},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001711059,"cp":2286.13},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001711059,"cp":2247.49},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001711059,"cp":2075.41},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001711059,"cp":1997.67},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001711059,"cp":1911.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001711059,"cp":1894.43},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001711059,"cp":1823.61},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001711059,"cp":1831.91},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001711059,"cp":1806.89},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001711059,"cp":1738.4},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001711059,"cp":1714.15},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001711059,"cp":1719.29},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001711059,"cp":1712.5},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001711059,"cp":1721.23},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001711059,"cp":1723.02},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001711059,"cp":1750.16},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001711059,"cp":1766.05},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001711059,"cp":1775.4},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001711059,"cp":1821.54},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001711059,"cp":1811.99},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001711059,"cp":1846.01},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001711059,"cp":1836.19},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001711059,"cp":1820.44},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001711059,"cp":1829.56},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001711059,"cp":1850.63},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001711059,"cp":1825.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001711059,"cp":1826.34},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001711059,"cp":1846.79},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001711059,"cp":1839.06},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001711059,"cp":1872.42},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001711059,"cp":1843.51},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001711059,"cp":1838.25},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001711059,"cp":1815.83},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001711059,"cp":1843.78},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001711059,"cp":1836.19},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001711059,"cp":1834.96},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001711059,"cp":1825.18},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001711059,"cp":1838.68},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001711059,"cp":1825.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001711059,"cp":1825.35},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001711059,"cp":1870.09},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001711059,"cp":1907.07},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001711059,"cp":1914.61},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001711059,"cp":1840.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001711059,"cp":1871.16},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001711059,"cp":1868.89},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001711059,"cp":1829.67},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001711059,"cp":1875.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001711059,"cp":1897.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001711059,"cp":1991.47},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001711059,"cp":2008.58},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001711059,"cp":2042.57},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001711059,"cp":2044.96},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001711059,"cp":2119.47},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001711059,"cp":2121.99},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001711059,"cp":2102.67},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001711059,"cp":2144.62},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001711059,"cp":2072.78},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001711059,"cp":2139.33},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001711059,"cp":2087.74},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001711059,"cp":2100.36},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001711059,"cp":2049.55},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001711059,"cp":2070.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001711059,"cp":2079.86},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001711059,"cp":2113.51},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001711059,"cp":2057.65},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001711059,"cp":2009.51},{"date":"2024-06-25T16:00:00.000Z","stockId":1000001711059,"cp":2057.08},{"date":"2024-06-24T16:00:00.000Z","stockId":1000001711059,"cp":2047.38},{"date":"2024-06-23T16:00:00.000Z","stockId":1000001711059,"cp":2038.97},{"date":"2024-06-20T16:00:00.000Z","stockId":1000001711059,"cp":2078.68},{"date":"2024-06-19T16:00:00.000Z","stockId":1000001711059,"cp":2088.17},{"date":"2024-06-18T16:00:00.000Z","stockId":1000001711059,"cp":2095.84},{"date":"2024-06-17T16:00:00.000Z","stockId":1000001711059,"cp":2089.69},{"date":"2024-06-16T16:00:00.000Z","stockId":1000001711059,"cp":2069.54},{"date":"2024-06-13T16:00:00.000Z","stockId":1000001711059,"cp":2109.89},{"date":"2024-06-12T16:00:00.000Z","stockId":1000001711059,"cp":2106.19},{"date":"2024-06-11T16:00:00.000Z","stockId":1000001711059,"cp":2144.85},{"date":"2024-06-10T16:00:00.000Z","stockId":1000001711059,"cp":2122.84},{"date":"2024-06-06T16:00:00.000Z","stockId":1000001711059,"cp":2156.5},{"date":"2024-06-05T16:00:00.000Z","stockId":1000001711059,"cp":2168.43},{"date":"2024-06-04T16:00:00.000Z","stockId":1000001711059,"cp":2157.02},{"date":"2024-06-03T16:00:00.000Z","stockId":1000001711059,"cp":2210.5},{"date":"2024-06-02T16:00:00.000Z","stockId":1000001711059,"cp":2180.88},{"date":"2024-05-30T16:00:00.000Z","stockId":1000001711059,"cp":2223.15},{"date":"2024-05-29T16:00:00.000Z","stockId":1000001711059,"cp":2241.7},{"date":"2024-05-28T16:00:00.000Z","stockId":1000001711059,"cp":2297.36},{"date":"2024-05-27T16:00:00.000Z","stockId":1000001711059,"cp":2243.24},{"date":"2024-05-26T16:00:00.000Z","stockId":1000001711059,"cp":2244.31},{"date":"2024-05-23T16:00:00.000Z","stockId":1000001711059,"cp":2206.91},{"date":"2024-05-22T16:00:00.000Z","stockId":1000001711059,"cp":2213.25},{"date":"2024-05-21T16:00:00.000Z","stockId":1000001711059,"cp":2288.26},{"date":"2024-05-20T16:00:00.000Z","stockId":1000001711059,"cp":2300.29},{"date":"2024-05-19T16:00:00.000Z","stockId":1000001711059,"cp":2357.95},{"date":"2024-05-16T16:00:00.000Z","stockId":1000001711059,"cp":2281.67}]}