window.pageData = {"fund":{"_id":3000000020984,"name":"博时国证消费电子主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"020984","tickerId":20984,"shortName":"博时国证消费电子主题指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050050000,"pinyin":"bsgzxfdzztzsxfqszqtzjj","inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":8,"indexId":1000000980030,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980030","tickerId":980030,"name":"消费电子","rebalancingFrequency":"semi-annually"},"managers":[{"name":"李庆阳","stockType":"fund_manager","stockCode":"j101019459","exchange":"fm","tickerId":121725247850}],"hotMetrics":{"fss":{"stockId":3000000020984,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0,"f_ind_h_s_r":1,"f_h_a":1262,"f_h_s_a":4685,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":0,"f_ins_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_ins_h_s_r_c_1y":0},"fpr":{"stockId":3000000020984,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.08912848158131177,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.035801181786583244,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.1213254943880278,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.27253827253827256,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.0736480686695279,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.169719708673582},"fp":{"stockId":3000000020984,"type":"fp","f_p_r_d1":-0.0029568729265829763,"f_cagr_p_r_fs":0.40290893146379725,"f_cagr_p_r_fs_sic":10,"f_cagr_p_r_fs_sirp":0.2222222222222222,"f_p_r_m1":0.18596385542168625,"f_p_r_m1_sic":10,"f_p_r_m1_sirp":0.4444444444444444,"f_p_r_m3":0.061293800539083065,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.7142857142857143,"f_p_r_m6":0.12503571632664712,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.6666666666666666,"f_p_r_fys":0.15676596744814542,"f_p_r_fys_sic":10,"f_p_r_fys_sirp":0.7777777777777778,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y1":0.6756319686781858},"ff":{"stockId":3000000020984,"type":"ff","f_m_f":3879,"f_m_f_r":0.002,"f_c_f":1551,"f_c_f_r":0.0008,"f_m_a_c_f":5430,"f_m_a_c_f_r":0.0028,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.002,"f_mac_fr":0.0028},"f_nlacan":{"stockId":3000000020984,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.9687,"f_nv_cr":-0.007811712528978942},"f_as":{"stockId":3000000020984,"type":"f_as","f_tas":23728982.0376,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020983,"__csrcFundId":13799,"stockCode":"020983","masterFundShortName":"博时国证消费电子主题指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20983,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-24T17:12:38.866Z","status":"normal","exchange":"jj","shortName":"博时国证消费电子主题指数发起式A","name":"博时国证消费电子主题指数型发起式证券投资基金","fundCollectionId":4000050050000,"setUpAssetScale":10265896.35,"setUpDate":"2024-04-22T16:00:00.000Z","setUpShares":10265896.35,"inceptionDate":"2024-04-25T16:00:00.000Z","pinyin":"bsgzxfdzztzsxfqszqtzjj","followedNum":5,"__indexSourceEastMoney":1,"__indexSourceCni":1,"memoNum":1,"indexFundFlag":1,"indexId":1000000980030}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":2475,"holdings":80900,"marketCap":3985134,"netValueRatio":0.0802,"quarterlyChange":-0.12865179318957487,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":300476,"holdings":13900,"marketCap":3488900,"netValueRatio":0.0702,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":603986,"holdings":14300,"marketCap":3404830,"netValueRatio":0.0685,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":2384,"holdings":28800,"marketCap":2975040,"netValueRatio":0.0599,"quarterlyChange":0.22031896042528043,"stock":{"stockCode":"002384","exchange":"sz","stockType":"company","tickerId":2384,"name":"东山精密"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":725,"holdings":743200,"marketCap":2905912,"netValueRatio":0.0585,"quarterlyChange":-0.07125890736342011,"stock":{"stockCode":"000725","exchange":"sz","stockType":"company","tickerId":725,"name":"京东方A"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":603501,"holdings":18900,"marketCap":1794744,"netValueRatio":0.0361,"quarterlyChange":-0.24575059571088176,"stock":{"stockCode":"603501","exchange":"sh","stockType":"company","tickerId":603501,"name":"豪威集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":100,"holdings":412200,"marketCap":1760094,"netValueRatio":0.0354,"quarterlyChange":-0.059471365638766094,"stock":{"stockCode":"000100","exchange":"sz","stockType":"company","tickerId":100,"name":"TCL科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":688525,"holdings":7512,"marketCap":1592468,"netValueRatio":0.0321,"quarterlyChange":0.8467636553706785,"stock":{"name":"佰维存储","exchange":"sh","stockType":"company","stockCode":"688525","tickerId":688525}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":300408,"holdings":28500,"marketCap":1506225,"netValueRatio":0.0303,"quarterlyChange":0.15519125683060153,"stock":{"stockCode":"300408","exchange":"sz","stockType":"company","tickerId":300408,"name":"三环集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockId":600584,"holdings":32600,"marketCap":1263250,"netValueRatio":0.0254,"quarterlyChange":0.05356171832517598,"stock":{"stockCode":"600584","exchange":"sh","stockType":"company","tickerId":600584,"name":"长电科技"}}],"bondHoldings":[{"_id":"69e8fb8d1398d79843003a30","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000020983,"stockCode":"019785","stockName":"25国债13","holdings":10000,"marketCap":1009509,"netValueRatio":0.0203,"lastUpdated":"2026-04-22T16:47:09.663Z"}]},"index":{"_id":1000000980030,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980030","tickerId":980030,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"消费电子","cniCode":"980030","lastUpdated":"2024-05-16T10:28:42.985Z","followedNum":372,"totalReturnIndexId":1000000480030,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"消费电子指数由业务涉及消费电子产业的50家上市公司组成，反映沪深北交易所消费电子产业中优质上市公司的整体表现。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980030.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980030.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-16T16:00:00.000Z","selectionCriteria":"公司业务领域属于消费电子板块，包括手机产业链、可穿戴设备、智能家居等细分领域，按近半年日均总市值排序，由高到低依次入选，直至选入50只样本。","rebalancingFrequency":"semi-annually","constituentsMarkets":["a"],"pinyin":"xfdz","memoNum":10,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69eb888d268fdedf3526a3fb","stockId":3000000020984,"source":"cn_info","declarationDate":"2024-04-23T16:00:00.000Z","appointmentDate":"2024-04-22T16:00:00.000Z","isEmployed":true,"managerId":7121725247850,"manager":{"_id":7121725247850,"name":"李庆阳","tickerId":121725247850,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101019459","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020984,"name":"博时国证消费电子主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"020984","tickerId":20984,"shortName":"博时国证消费电子主题指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2024-04-25T16:00:00.000Z","followedNum":8},"fundHotMetrics":{"stockId":3000000020984,"type":"f_as","f_m_f":3879,"f_m_f_r":0.002,"f_c_f":1551,"f_c_f_r":0.0008,"f_m_a_c_f":5430,"f_m_a_c_f_r":0.0028,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.0008,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.002,"f_mac_fr":0.0028,"f_tas":23728982.0376,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":0.1568,"managerCagr":0.4029,"managerTotalProfit":0.9646,"indexYearStartProfit":0.165,"indexCagr":0.4257,"indexTotalProfit":1.0287}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.9687},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.9842},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":2.0102},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.9411},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.9279},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8866},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8622},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8327},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8505},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.804},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7933},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7446},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7301},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6349},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6302},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6276},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6612},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6199},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6553},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6689},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6696},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7054},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.66},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6337},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7189},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7394},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7768},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7485},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7948},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7652},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7757},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7898},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7958},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7397},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7675},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7646},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7395},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7406},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8186},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8423},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8512},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8264},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8057},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7715},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7796},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7486},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7701},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7718},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7287},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7346},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7504},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7679},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7342},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7909},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7911},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.841},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8401},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.81},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.855},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.836},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8465},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8217},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8421},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8548},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8117},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7865},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7787},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8246},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7912},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7757},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7867},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7952},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7562},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7019},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7133},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6996},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6969},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7064},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7077},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6712},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.674},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6436},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6395},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6692},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6291},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6433},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6869},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6552},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6774},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6848},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6736},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6479},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6375},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6306},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6482},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6482},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.62},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6019},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5759},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5336},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5305},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5899},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6025},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6154},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6206},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6209},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6676},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.656},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6653},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6948},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.712},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7394},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6989},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7017},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7389},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7362},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7845},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8221},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7916},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.804},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7499},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6821},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6843},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7012},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6409},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6195},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6916},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6972},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6492},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7115},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7453},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8411},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8039},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7857},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7597},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8187},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.8207},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7783},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7719},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7102},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7135},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.7079},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6934},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6747},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6648},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6649},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5742},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5508},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5898},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5747},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4978},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5488},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5663},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6235},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6142},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.6069},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5491},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5574},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5372},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.5136},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4713},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4704},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4429},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4496},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4152},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4009},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4171},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3914},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3781},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3449},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3569},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3606},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3487},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3423},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3424},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3489},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3645},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.37},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3581},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3448},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3374},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3269},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3307},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3344},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3248},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3349},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2973},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3043},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2859},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2831},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2794},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2812},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2892},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2638},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2777},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2897},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.257},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2781},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2748},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2643},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.247},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2572},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.24},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2202},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2143},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2245},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2319},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2163},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2108},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.199},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2137},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2166},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2107},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2273},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2215},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2244},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1953},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1771},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1781},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.199},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1767},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.178},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1928},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1883},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2069},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2134},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2249},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2136},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2145},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.21},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.237},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.239},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2454},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2148},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2314},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2222},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2312},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2014},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1839},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1752},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.182},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1749},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1904},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1717},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1877},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1702},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1634},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1628},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1726},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1828},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1795},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1404},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1022},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0881},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1237},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2542},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3096},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3086},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3137},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.318},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3233},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3204},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3196},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3429},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3307},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3625},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3762},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3883},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3774},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3738},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3428},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3717},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3744},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3825},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3866},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3977},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3801},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3763},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.358},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3616},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4165},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4297},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4301},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4341},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4408},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4128},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3967},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.36},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3848},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3802},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3754},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.4111},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3701},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3763},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3733},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3646},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.316},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3006},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3243},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2946},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3152},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3173},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2849},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2672},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2438},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2459},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2605},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2003},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2115},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2293},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2194},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2258},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1787},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.191},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2157},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2582},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2971},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2873},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3044},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.271},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.283},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2656},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2953},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2859},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2565},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2332},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2365},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2572},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2666},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2669},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2494},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.234},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.238},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2154},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2172},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2258},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2364},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2143},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1949},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2089},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1717},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1792},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2002},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2446},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.25},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2468},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2245},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2592},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2799},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3222},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3336},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3345},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2946},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2938},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2819},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2954},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2545},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2317},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2733},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2525},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2426},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2371},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2354},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2261},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2392},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2488},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2448},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2216},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1517},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1518},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1793},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2008},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.164},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2213},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.2293},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.3144},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1777},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0681},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0103},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9858},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9818},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9466},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9473},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9423},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9345},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9453},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9491},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9608},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.968},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9599},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9669},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9851},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9849},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9961},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.988},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.014},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9795},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9607},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9606},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9845},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9864},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9837},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9919},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9846},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9894},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9923},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9907},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.985},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9946},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9849},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9878},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9829},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9776},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9853},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9738},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0243},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0502},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0548},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0245},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0302},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0335},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0189},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0324},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0508},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0864},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.091},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0875},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0957},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.1196},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0846},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0953},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0994},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0764},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0623},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0164},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0161},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0202},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0261},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0224},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0378},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0421},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0422},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0277},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0297},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0026},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0257},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0413},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0333},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0475},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0534},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0457},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0162},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0053},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0045},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9945},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9851},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9943},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9952},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9933},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9885},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9782},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.979},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9613},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9613},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9762},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9636},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9848},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0018},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9952},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9935},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0006},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9915},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9911},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0033},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":1.0011},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9969},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020984,"lxr_nv_fc":0.9988}],"priceMetricsList":[{"date":"2026-04-26T16:00:00.000Z","stockId":1000000980030,"cp":8695.25},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000980030,"cp":8464.41},{"stockId":1000000980030,"date":"2026-04-22T16:00:00.000Z","cp":8534.53},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000980030,"cp":8652.82},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980030,"cp":8339.77},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980030,"cp":8279.91},{"stockId":1000000980030,"date":"2026-04-16T16:00:00.000Z","cp":8092.97},{"stockId":1000000980030,"date":"2026-04-15T16:00:00.000Z","cp":7984.03},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000980030,"cp":7850.82},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980030,"cp":7937.3},{"stockId":1000000980030,"date":"2026-04-12T16:00:00.000Z","cp":7728.21},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000980030,"cp":7679.85},{"stockId":1000000980030,"date":"2026-04-08T16:00:00.000Z","cp":7460.74},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980030,"cp":7396.08},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000980030,"cp":6967.73},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980030,"cp":6947.45},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980030,"cp":6935.19},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000980030,"cp":7086.58},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000980030,"cp":6902.63},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000980030,"cp":7061.45},{"stockId":1000000980030,"date":"2026-03-26T16:00:00.000Z","cp":7121.8},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980030,"cp":7124.67},{"stockId":1000000980030,"date":"2026-03-24T16:00:00.000Z","cp":7285.35},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000980030,"cp":7082.81},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000980030,"cp":6964.65},{"stockId":1000000980030,"date":"2026-03-19T16:00:00.000Z","cp":7347.81},{"stockId":1000000980030,"date":"2026-03-18T16:00:00.000Z","cp":7440.58},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980030,"cp":7608.44},{"stockId":1000000980030,"date":"2026-03-16T16:00:00.000Z","cp":7480.24},{"stockId":1000000980030,"date":"2026-03-15T16:00:00.000Z","cp":7689.69},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000980030,"cp":7555.64},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000980030,"cp":7602.59},{"stockId":1000000980030,"date":"2026-03-10T16:00:00.000Z","cp":7666.22},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000980030,"cp":7693.38},{"stockId":1000000980030,"date":"2026-03-08T16:00:00.000Z","cp":7439.93},{"stockId":1000000980030,"date":"2026-03-05T16:00:00.000Z","cp":7559.84},{"stockId":1000000980030,"date":"2026-03-04T16:00:00.000Z","cp":7546.23},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000980030,"cp":7433.53},{"stockId":1000000980030,"date":"2026-03-02T16:00:00.000Z","cp":7437.95},{"stockId":1000000980030,"date":"2026-03-01T16:00:00.000Z","cp":7790.92},{"stockId":1000000980030,"date":"2026-02-26T16:00:00.000Z","cp":7897.82},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980030,"cp":7937.95},{"stockId":1000000980030,"date":"2026-02-24T16:00:00.000Z","cp":7825.1},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980030,"cp":7732.02},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000980030,"cp":7575.92},{"stockId":1000000980030,"date":"2026-02-11T16:00:00.000Z","cp":7612.23},{"stockId":1000000980030,"date":"2026-02-10T16:00:00.000Z","cp":7474.49},{"stockId":1000000980030,"date":"2026-02-09T16:00:00.000Z","cp":7571.2},{"stockId":1000000980030,"date":"2026-02-08T16:00:00.000Z","cp":7578.5},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980030,"cp":7383.04},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980030,"cp":7410.33},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000980030,"cp":7481.74},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980030,"cp":7560.77},{"stockId":1000000980030,"date":"2026-02-01T16:00:00.000Z","cp":7407.81},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000980030,"cp":7661.78},{"stockId":1000000980030,"date":"2026-01-28T16:00:00.000Z","cp":7662.67},{"stockId":1000000980030,"date":"2026-01-27T16:00:00.000Z","cp":7887.2},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000980030,"cp":7883.14},{"stockId":1000000980030,"date":"2026-01-25T16:00:00.000Z","cp":7746.97},{"stockId":1000000980030,"date":"2026-01-22T16:00:00.000Z","cp":7950.11},{"stockId":1000000980030,"date":"2026-01-21T16:00:00.000Z","cp":7864.1},{"stockId":1000000980030,"date":"2026-01-20T16:00:00.000Z","cp":7911.78},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980030,"cp":7799.69},{"stockId":1000000980030,"date":"2026-01-18T16:00:00.000Z","cp":7892.1},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000980030,"cp":7948.92},{"stockId":1000000980030,"date":"2026-01-14T16:00:00.000Z","cp":7760.82},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000980030,"cp":7647.23},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000980030,"cp":7612.89},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980030,"cp":7819.69},{"stockId":1000000980030,"date":"2026-01-08T16:00:00.000Z","cp":7668.48},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980030,"cp":7598.63},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980030,"cp":7647.18},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980030,"cp":7685.53},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980030,"cp":7509.95},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980030,"cp":7265.75},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980030,"cp":7316.8},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980030,"cp":7254.83},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980030,"cp":7242.37},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980030,"cp":7285.71},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980030,"cp":7291.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980030,"cp":7126.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980030,"cp":7139.16},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980030,"cp":7003.62},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980030,"cp":6984.84},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980030,"cp":7119.31},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980030,"cp":6937.62},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980030,"cp":7001.39},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980030,"cp":7195.41},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980030,"cp":7051.09},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980030,"cp":7151.07},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980030,"cp":7183.99},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980030,"cp":7133.69},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980030,"cp":7018.26},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980030,"cp":6970.76},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980030,"cp":6939.55},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980030,"cp":7018.54},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980030,"cp":7018.03},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980030,"cp":6890.32},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980030,"cp":6800.54},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980030,"cp":6809.57},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980030,"cp":6693.24},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980030,"cp":6504.48},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980030,"cp":6491.32},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980030,"cp":6757.98},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980030,"cp":6814.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980030,"cp":6872.58},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980030,"cp":6896.14},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980030,"cp":6897.37},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980030,"cp":7106.74},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980030,"cp":7054.23},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980030,"cp":7097.31},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980030,"cp":7229.96},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980030,"cp":7307.29},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980030,"cp":7429.76},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980030,"cp":7247.37},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980030,"cp":7260.12},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980030,"cp":7428.44},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980030,"cp":7416.84},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980030,"cp":7633.2},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980030,"cp":7801.29},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980030,"cp":7670.43},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980030,"cp":7726.54},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980030,"cp":7488.11},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980030,"cp":7183.92},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980030,"cp":7193.69},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980030,"cp":7269.33},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980030,"cp":7001.43},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980030,"cp":6905.76},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980030,"cp":7229.33},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980030,"cp":7254.53},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980030,"cp":7040.85},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980030,"cp":7322.33},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980030,"cp":7484.44},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980030,"cp":7915.35},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980030,"cp":7749.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980030,"cp":7667.31},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980030,"cp":7548.86},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980030,"cp":7818.1},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980030,"cp":7824.94},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980030,"cp":7630.85},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980030,"cp":7598.8},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980030,"cp":7319.93},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980030,"cp":7335.06},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980030,"cp":7309.49},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980030,"cp":7243.44},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980030,"cp":7159.03},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980030,"cp":7116.69},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980030,"cp":7125.95},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980030,"cp":6719.97},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980030,"cp":6615.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980030,"cp":6794.55},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980030,"cp":6726.11},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980030,"cp":6380.67},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980030,"cp":6616.72},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980030,"cp":6702.72},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980030,"cp":6987.65},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980030,"cp":6937.58},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980030,"cp":6904.11},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980030,"cp":6632.95},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980030,"cp":6668.26},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980030,"cp":6576.63},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980030,"cp":6466.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980030,"cp":6267.06},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980030,"cp":6257.96},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980030,"cp":6122.83},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980030,"cp":6154.1},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980030,"cp":5995.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980030,"cp":5926.91},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980030,"cp":6000.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980030,"cp":5864.96},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980030,"cp":5805.15},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980030,"cp":5658.53},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980030,"cp":5711.71},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980030,"cp":5728.59},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980030,"cp":5675.15},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980030,"cp":5646.2},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980030,"cp":5646.25},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980030,"cp":5677.08},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980030,"cp":5746.19},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980030,"cp":5771.11},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980030,"cp":5718.4},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980030,"cp":5658.49},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980030,"cp":5625.59},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980030,"cp":5579.05},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980030,"cp":5595.96},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980030,"cp":5612.72},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980030,"cp":5569.94},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980030,"cp":5618.6},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980030,"cp":5449.92},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980030,"cp":5481.18},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980030,"cp":5398.78},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980030,"cp":5389.15},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980030,"cp":5373.33},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980030,"cp":5382.12},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980030,"cp":5418.69},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980030,"cp":5302.2},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980030,"cp":5366.55},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980030,"cp":5421.6},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980030,"cp":5277.76},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980030,"cp":5373.87},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980030,"cp":5358.86},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980030,"cp":5312.06},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980030,"cp":5235.91},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980030,"cp":5281.27},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980030,"cp":5211.85},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980030,"cp":5124.44},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980030,"cp":5099.37},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980030,"cp":5145.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980030,"cp":5179.41},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980030,"cp":5114.11},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980030,"cp":5089.77},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980030,"cp":5037.68},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980030,"cp":5107.28},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980030,"cp":5120.96},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980030,"cp":5094.01},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980030,"cp":5168.72},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980030,"cp":5142.29},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980030,"cp":5156.94},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980030,"cp":5030.01},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980030,"cp":4950.64},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980030,"cp":4955.52},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980030,"cp":5049.01},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980030,"cp":4949.36},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980030,"cp":4956.4},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980030,"cp":5020.82},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980030,"cp":5000.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980030,"cp":5082.64},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980030,"cp":5111.75},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980030,"cp":5162.96},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980030,"cp":5112.68},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980030,"cp":5117.52},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980030,"cp":5097.19},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980030,"cp":5220.68},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980030,"cp":5230.13},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980030,"cp":5259.1182},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980030,"cp":5118.3077},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980030,"cp":5194.4366},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980030,"cp":5152.913},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980030,"cp":5194.3446},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980030,"cp":5061.251},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980030,"cp":4984.6217},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980030,"cp":4945.7277},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980030,"cp":4976.3115},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980030,"cp":4942.0338},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980030,"cp":5010.9388},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980030,"cp":4927.7155},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980030,"cp":4996.6954},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980030,"cp":4918.6492},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980030,"cp":4887.9795},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980030,"cp":4886.9604},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980030,"cp":4941.6843},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980030,"cp":4989.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980030,"cp":4977.4021},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980030,"cp":4802.0333},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980030,"cp":4633.4115},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980030,"cp":4575.5779},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980030,"cp":4722.8584},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980030,"cp":5283.4438},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980030,"cp":5530.7895},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980030,"cp":5527.0228},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980030,"cp":5552.2565},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980030,"cp":5569.486},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980030,"cp":5593.1863},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980030,"cp":5580.1275},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980030,"cp":5576.3162},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980030,"cp":5679.0889},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980030,"cp":5625.0746},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980030,"cp":5766.096},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980030,"cp":5827.0393},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980030,"cp":5881.1403},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980030,"cp":5832.3299},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980030,"cp":5816.1451},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980030,"cp":5677.5614},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980030,"cp":5805.9987},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980030,"cp":5818.2067},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980030,"cp":5855.2086},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980030,"cp":5873.0654},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980030,"cp":5923.022},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980030,"cp":5843.8899},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980030,"cp":5827.0106},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980030,"cp":5745.4754},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980030,"cp":5761.0232},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980030,"cp":6007.2764},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980030,"cp":6066.6484},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980030,"cp":6068.329},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980030,"cp":6088.454},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980030,"cp":6118.4665},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980030,"cp":5992.8032},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980030,"cp":5920.8807},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980030,"cp":5757.9892},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980030,"cp":5868.9422},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980030,"cp":5846.9626},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980030,"cp":5825.8069},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980030,"cp":5987.379},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980030,"cp":5802.7731},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980030,"cp":5830.0844},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980030,"cp":5816.0906},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980030,"cp":5777.2324},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980030,"cp":5559.4103},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980030,"cp":5488.2298},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980030,"cp":5596.182},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980030,"cp":5464.3243},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980030,"cp":5556.6917},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980030,"cp":5565.302},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980030,"cp":5423.0487},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980030,"cp":5344.6957},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980030,"cp":5239.9675},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980030,"cp":5249.4771},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980030,"cp":5314.1419},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980030,"cp":5047.096},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980030,"cp":5095.7233},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980030,"cp":5174.5874},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980030,"cp":5129.8183},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980030,"cp":5158.2822},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980030,"cp":4950.9911},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980030,"cp":5005.6151},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980030,"cp":5115.4078},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980030,"cp":5305.3394},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980030,"cp":5479.5837},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980030,"cp":5436.8199},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980030,"cp":5513.3069},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980030,"cp":5364.9499},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980030,"cp":5418.9312},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980030,"cp":5341.9655},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980030,"cp":5475.4587},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980030,"cp":5433.7267},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980030,"cp":5302.55},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980030,"cp":5198.5},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980030,"cp":5215.15},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980030,"cp":5307.23},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980030,"cp":5351.45},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980030,"cp":5354.1177},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980030,"cp":5275.131},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980030,"cp":5205.4469},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980030,"cp":5222.893},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980030,"cp":5121.7198},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980030,"cp":5129.6907},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980030,"cp":5168.2058},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980030,"cp":5216.4776},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980030,"cp":5118.0409},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980030,"cp":5031.6814},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980030,"cp":5095.1281},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980030,"cp":4930.0138},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980030,"cp":4963.082},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980030,"cp":5056.6049},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980030,"cp":5255.2267},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980030,"cp":5281.303},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980030,"cp":5267.0242},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980030,"cp":5167.7896},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980030,"cp":5322.7519},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980030,"cp":5415.2178},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980030,"cp":5605.2219},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980030,"cp":5645.4863},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980030,"cp":5650.1005},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980030,"cp":5470.5824},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980030,"cp":5465.8253},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980030,"cp":5413.0193},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980030,"cp":5474.0396},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980030,"cp":5286.2486},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980030,"cp":5180.4887},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980030,"cp":5369.1606},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980030,"cp":5276.5159},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980030,"cp":5232.0839},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980030,"cp":5207.3667},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980030,"cp":5199.5517},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980030,"cp":5159.4194},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980030,"cp":5216.8343},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980030,"cp":5259.0892},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980030,"cp":5239.7374},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980030,"cp":5137.1296},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980030,"cp":4828.6933},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980030,"cp":4828.8929},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980030,"cp":4936.7674},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980030,"cp":5031.423},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980030,"cp":4868.8732},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980030,"cp":5109.39},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980030,"cp":5145.3558},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980030,"cp":5518.474},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980030,"cp":4997.1441},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980030,"cp":4497.8791},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980030,"cp":4233.5966},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980030,"cp":4125.09},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980030,"cp":4107.0732},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980030,"cp":3950.9282},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980030,"cp":3953.8475},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980030,"cp":3932.1317},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980030,"cp":3897.678},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980030,"cp":3944.2582},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980030,"cp":3960.8217},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980030,"cp":4012.7453},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980030,"cp":4045.4066},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980030,"cp":4009.6027},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980030,"cp":4041.0505},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980030,"cp":4123.9491},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980030,"cp":4123.0229},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980030,"cp":4175.3219},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980030,"cp":4137.4824},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980030,"cp":4270.4816},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980030,"cp":4113.419},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980030,"cp":4028.7904},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980030,"cp":4028.0615},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980030,"cp":4135.0738},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980030,"cp":4143.3652},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980030,"cp":4131.3126},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980030,"cp":4167.9851},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980030,"cp":4134.9718},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980030,"cp":4156.184},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980030,"cp":4169.0263},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980030,"cp":4161.9996},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980030,"cp":4136.5217},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980030,"cp":4179.1143},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980030,"cp":4136.381},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980030,"cp":4148.978},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980030,"cp":4127.1719},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980030,"cp":4103.4729},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980030,"cp":4137.833},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980030,"cp":4087.7983},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980030,"cp":4312.0827},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980030,"cp":4428.051},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980030,"cp":4448.6923},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980030,"cp":4313.0224},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980030,"cp":4338.4755},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980030,"cp":4353.1334},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980030,"cp":4287.9584},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980030,"cp":4348.5658},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980030,"cp":4433.3193},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980030,"cp":4598.0777},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980030,"cp":4623.1568},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980030,"cp":4604.8594},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980030,"cp":4658.0985},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980030,"cp":4769.619},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980030,"cp":4604.6234},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980030,"cp":4653.9406},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980030,"cp":4674.6583},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980030,"cp":4572.1709},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980030,"cp":4508.7507},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980030,"cp":4303.9272},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980030,"cp":4302.768},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980030,"cp":4321.0047},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980030,"cp":4347.3491},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980030,"cp":4332.3204},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980030,"cp":4408.1663},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980030,"cp":4429.9235},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980030,"cp":4363.7075},{"stockId":1000000980030,"date":"2024-06-25T16:00:00.000Z","cp":4373.0187},{"stockId":1000000980030,"date":"2024-06-24T16:00:00.000Z","cp":4253.2312},{"stockId":1000000980030,"date":"2024-06-23T16:00:00.000Z","cp":4356.4882},{"stockId":1000000980030,"date":"2024-06-20T16:00:00.000Z","cp":4427.009},{"stockId":1000000980030,"date":"2024-06-19T16:00:00.000Z","cp":4390.7675},{"stockId":1000000980030,"date":"2024-06-18T16:00:00.000Z","cp":4455.1534},{"stockId":1000000980030,"date":"2024-06-17T16:00:00.000Z","cp":4485.5521},{"stockId":1000000980030,"date":"2024-06-16T16:00:00.000Z","cp":4450.6755},{"stockId":1000000980030,"date":"2024-06-13T16:00:00.000Z","cp":4317.7316},{"stockId":1000000980030,"date":"2024-06-12T16:00:00.000Z","cp":4264.4195},{"stockId":1000000980030,"date":"2024-06-11T16:00:00.000Z","cp":4260.6713},{"stockId":1000000980030,"date":"2024-06-10T16:00:00.000Z","cp":4215.5811},{"stockId":1000000980030,"date":"2024-06-06T16:00:00.000Z","cp":4172.6769},{"stockId":1000000980030,"date":"2024-06-05T16:00:00.000Z","cp":4218.4749},{"stockId":1000000980030,"date":"2024-06-04T16:00:00.000Z","cp":4222.0978},{"stockId":1000000980030,"date":"2024-06-03T16:00:00.000Z","cp":4213.5129},{"stockId":1000000980030,"date":"2024-06-02T16:00:00.000Z","cp":4197.7523},{"stockId":1000000980030,"date":"2024-05-30T16:00:00.000Z","cp":4150.9516},{"stockId":1000000980030,"date":"2024-05-29T16:00:00.000Z","cp":4155.7197},{"stockId":1000000980030,"date":"2024-05-28T16:00:00.000Z","cp":4077.3511},{"stockId":1000000980030,"date":"2024-05-27T16:00:00.000Z","cp":4078.7824},{"stockId":1000000980030,"date":"2024-05-26T16:00:00.000Z","cp":4145.7657},{"stockId":1000000980030,"date":"2024-05-23T16:00:00.000Z","cp":4088.8575},{"stockId":1000000980030,"date":"2024-05-22T16:00:00.000Z","cp":4185.0771},{"stockId":1000000980030,"date":"2024-05-21T16:00:00.000Z","cp":4262.1785},{"stockId":1000000980030,"date":"2024-05-20T16:00:00.000Z","cp":4232.4496},{"stockId":1000000980030,"date":"2024-05-19T16:00:00.000Z","cp":4224.122},{"stockId":1000000980030,"date":"2024-05-16T16:00:00.000Z","cp":4256.6554},{"stockId":1000000980030,"date":"2024-05-15T16:00:00.000Z","cp":4215.5492},{"stockId":1000000980030,"date":"2024-05-14T16:00:00.000Z","cp":4213.8062},{"stockId":1000000980030,"date":"2024-05-13T16:00:00.000Z","cp":4268.7319},{"stockId":1000000980030,"date":"2024-05-12T16:00:00.000Z","cp":4259.2674},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000980030,"cp":4239.8181},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000980030,"cp":4271.9405},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000980030,"cp":4234.33},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000980030,"cp":4298.0929},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000980030,"cp":4346.9541},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000980030,"cp":4234.0476},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000980030,"cp":4267.0284}]}