window.pageData = {"fund":{"_id":3000000008021,"name":"华富中证人工智能产业交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-04-22T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008021","tickerId":8021,"shortName":"华富人工智能ETF联接C","exchange":"jj","followedNum":11,"fundCollectionId":4000050370000,"currency":"CNY","status":"normal","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":28353046.57,"setUpShares":28353046.57,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hfzzrgzncyjyxkfszszqtzjjljjj","indexId":1000000931071,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931071","tickerId":931071,"name":"人工智能","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50370000","tickerId":50370000,"name":"华富基金管理有限公司"},"managers":[{"name":"张娅","stockType":"fund_manager","stockCode":"8801351653","exchange":"fm","tickerId":2625068800},{"name":"郜哲","stockType":"fund_manager","stockCode":"db20573517","exchange":"fm","tickerId":726184660},{"name":"李孝华","stockType":"fund_manager","stockCode":"db20801654","exchange":"fm","tickerId":122408210080}],"targetFunds":[{"shortName":"华富中证人工智能产业ETF","stockType":"fund","stockCode":"515980","exchange":"sh","tickerId":515980}],"hotMetrics":{"fss":{"stockId":3000000008021,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.006,"f_ind_h_s_r":0.9940000000000001,"f_h_a":122129,"f_h_s_a":7762,"f_ind_h_s_r_c_1y":-0.0038999999999999035,"f_ind_h_s_r_c_hy":-0.0039999999999998925,"f_ins_h_s_r_c_1y":0.0039000000000000003,"f_ins_h_s_r_c_hy":0.004,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000008021,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.14195867026055706,"f_p_r_m1_ssc":5755,"f_p_r_m1_ssrp":0.0735140771637122,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.3032246570461429,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.37365337365337364,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.04833370116971971,"f_p_r_y2_ssc":3470,"f_p_r_y2_ssrp":0.042087056788699916,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.05235418130709768,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.5018025751072961,"f_p_r_y5_ssc":1737,"f_p_r_y5_ssrp":0.07661290322580645},"fp":{"stockId":3000000008021,"type":"fp","f_p_r_fys":0.13901942905239562,"f_p_r_m1":0.15211067754522922,"f_p_r_m3":0.01875784190715213,"f_p_r_m6":0.10027779659868608,"f_p_r_y1":0.986908112076351,"f_cagr_p_r_fs":0.08412035319564537,"f_p_r_y3":0.8357449694777319,"f_p_r_d1":-0.00980792807519415,"f_p_r_y2":1.3751645458534485,"f_cagr_p_r_fs_sic":3,"f_cagr_p_r_fs_sirp":1,"f_p_r_fys_sic":3,"f_p_r_fys_sirp":1,"f_p_r_m1_sic":3,"f_p_r_m1_sirp":0.5,"f_p_r_m3_sic":3,"f_p_r_m3_sirp":1,"f_p_r_m6_sic":3,"f_p_r_m6_sirp":1,"f_p_r_y1_sic":3,"f_p_r_y1_sirp":1,"f_p_r_y2_sic":3,"f_p_r_y2_sirp":1,"f_p_r_y3_sic":3,"f_p_r_y3_sirp":0.5,"last_data_date":"2026-04-23T16:00:00.000Z","f_p_r_y5":0.7375347742349709},"ff":{"stockId":3000000008021,"type":"ff","f_m_f":41451,"f_m_f_r":0.005,"f_c_f":8290,"f_c_f_r":0.001,"f_m_a_c_f":49741,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008021,"type":"f_nlacan","f_nv_d":"2026-04-23T16:00:00.000Z","f_nv":1.6239,"f_nv_cr":-0.018079574313701774},"f_as":{"stockId":3000000008021,"type":"f_as","f_tas":1187584082.424,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008020,"__csrcFundId":7303,"stockCode":"008020","name":"华富中证人工智能产业交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8020,"masterFundFlag":1,"fundStatus":"normal","lastUpdated":"2026-04-24T17:12:07.331Z","status":"normal","exchange":"jj","followedNum":10,"inceptionDate":"2020-04-22T16:00:00.000Z","shortName":"华富人工智能ETF联接A","fundCollectionId":4000050370000,"currency":"CNY","masterFundShortName":"华富中证人工智能产业ETF联接","setUpDate":"2020-04-22T16:00:00.000Z","setUpAssetScale":193933137.31,"setUpShares":193933137.31,"pinyin":"hfzzrgzncyjyxkfszszqtzjjljjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000931071}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688256,"holdings":200,"marketCap":196600,"netValueRatio":0.0001,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688400,"holdings":5000,"marketCap":187850,"netValueRatio":0.0001,"quarterlyChange":-0.11349693251533755,"stock":{"name":"凌云光","exchange":"sh","stockType":"company","stockCode":"688400","tickerId":688400}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688008,"holdings":1100,"marketCap":137808,"netValueRatio":0.0001,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688111,"holdings":500,"marketCap":116780,"netValueRatio":0.0001,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688003,"holdings":2000,"marketCap":116460,"netValueRatio":0.0001,"quarterlyChange":-0.011375212224108644,"stock":{"stockCode":"688003","exchange":"sh","stockType":"company","tickerId":688003,"name":"天准科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":600850,"holdings":5000,"marketCap":112900,"netValueRatio":0,"quarterlyChange":-0.23819163292847534,"stock":{"stockCode":"600850","exchange":"sh","stockType":"company","tickerId":600850,"name":"电科数字"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688521,"holdings":500,"marketCap":101150,"netValueRatio":0,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":603533,"holdings":2000,"marketCap":49200,"netValueRatio":0,"quarterlyChange":0.11211573236889683,"stock":{"stockCode":"603533","exchange":"sh","stockType":"company","tickerId":603533,"name":"掌阅科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688232,"holdings":2000,"marketCap":42700,"netValueRatio":0,"quarterlyChange":-0.13980660757453633,"stock":{"stockCode":"688232","tickerId":688232,"exchange":"sh","stockType":"company","name":"新点软件"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008020,"stockId":688322,"holdings":500,"marketCap":37500,"netValueRatio":0,"quarterlyChange":-0.1635998661759781,"stock":{"name":"奥比中光","exchange":"sh","stockType":"company","stockCode":"688322","tickerId":688322}}]},"index":{"_id":1000000931071,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931071","tickerId":931071,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"人工智能","csiCode":"931071","series":"thematic","launchDate":"2018-11-20T16:00:00.000Z","lastUpdated":"2024-12-25T07:32:22.813Z","followedNum":1306,"description":"中证人工智能产业指数从为人工智能提供基础资源、技术以及应用支持的公司中，根据人工智能业务占比、成长水平和市值规模构建指标体系，选取50只最具代表性上市公司证券作为指数样本，以反映人工智能产业上市公司证券的整体表现。","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180428-931071_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931071factsheet.pdf","basicDate":"2014-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证人工智能产业指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001721071,"memoNum":31,"constituentsMarkets":["a"],"pinyin":"rgzn","hotSpots":[null]},"managerEmploymentList":[{"_id":"69eb86a3268fdedf352647bb","stockId":3000000008021,"source":"cn_info","declarationDate":"2020-04-23T16:00:00.000Z","appointmentDate":"2020-04-22T16:00:00.000Z","isEmployed":true,"managerId":7002625068800,"manager":{"_id":7002625068800,"name":"张娅","tickerId":2625068800,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801351653","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008021,"name":"华富中证人工智能产业交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-22T16:00:00.000Z","stockCode":"008021","tickerId":8021,"shortName":"华富人工智能ETF联接C","exchange":"jj","followedNum":11,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008021,"type":"f_as","f_m_f":41451,"f_m_f_r":0.005,"f_c_f":8290,"f_c_f_r":0.001,"f_m_a_c_f":49741,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":1187584082.424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":0,"managerYearStartProfit":0.139,"managerCagr":0.0841,"managerTotalProfit":0.6239,"indexYearStartProfit":0.1503,"indexCagr":0.0889,"indexTotalProfit":0.6675},{"_id":"69eb86a3268fdedf352647bc","stockId":3000000008021,"source":"cn_info","declarationDate":"2020-04-23T16:00:00.000Z","appointmentDate":"2020-04-22T16:00:00.000Z","isEmployed":true,"managerId":7000726184660,"manager":{"_id":7000726184660,"name":"郜哲","tickerId":726184660,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20573517","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008021,"name":"华富中证人工智能产业交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-22T16:00:00.000Z","stockCode":"008021","tickerId":8021,"shortName":"华富人工智能ETF联接C","exchange":"jj","followedNum":11,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008021,"type":"f_as","f_m_f":41451,"f_m_f_r":0.005,"f_c_f":8290,"f_c_f_r":0.001,"f_m_a_c_f":49741,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":1187584082.424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":6,"employedMonths":0,"managerYearStartProfit":0.139,"managerCagr":0.0841,"managerTotalProfit":0.6239,"indexYearStartProfit":0.1503,"indexCagr":0.0889,"indexTotalProfit":0.6675},{"_id":"69eb86a3268fdedf352647bd","stockId":3000000008021,"source":"cn_info","declarationDate":"2023-02-09T16:00:00.000Z","appointmentDate":"2023-02-08T16:00:00.000Z","isEmployed":true,"managerId":7122408210080,"manager":{"_id":7122408210080,"name":"李孝华","tickerId":122408210080,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20801654","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008021,"name":"华富中证人工智能产业交易型开放式指数证券投资基金联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","inceptionDate":"2020-04-22T16:00:00.000Z","stockCode":"008021","tickerId":8021,"shortName":"华富人工智能ETF联接C","exchange":"jj","followedNum":11,"currency":"CNY"},"fundHotMetrics":{"stockId":3000000008021,"type":"f_as","f_m_f":41451,"f_m_f_r":0.005,"f_c_f":8290,"f_c_f_r":0.001,"f_m_a_c_f":49741,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-26T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-11-25T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":1187584082.424,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":2,"managerYearStartProfit":0.139,"managerCagr":0.2582,"managerTotalProfit":1.0889,"indexYearStartProfit":0.1503,"indexCagr":0.2826,"indexTotalProfit":1.2218}],"influencesList":[],"netValueList":[{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6239},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6538},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6664},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6184},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6388},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.624},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5945},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5457},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5574},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5256},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5215},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4845},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4964},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3951},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3811},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3703},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4185},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.367},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3966},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4013},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4041},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4426},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4095},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3864},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4437},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4545},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4754},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.424},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.462},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4474},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4757},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5002},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5245},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4979},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4908},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4804},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4494},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4735},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5338},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5544},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5456},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5121},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5133},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5299},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5364},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.509},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5309},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5125},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4588},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4825},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5126},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5747},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5562},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6058},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5914},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6021},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6182},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5938},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.594},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6019},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5619},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5422},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5774},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6042},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6164},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6252},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5845},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.6201},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5385},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4921},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4914},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4847},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4742},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4257},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.436},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4172},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4093},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.413},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4106},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4027},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4034},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.376},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3746},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.399},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3554},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3866},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4088},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3955},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4286},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4353},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.42},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3811},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3848},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3676},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3816},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3934},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3628},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.357},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3604},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.315},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2922},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2905},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3459},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3458},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3475},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3408},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3297},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3714},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3607},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3579},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3887},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4083},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4343},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3868},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3942},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4127},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4149},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4706},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.507},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4985},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5057},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4759},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4031},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4153},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4144},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3582},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3379},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3771},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3788},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3536},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4213},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4313},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5023},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4897},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4838},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4633},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.5143},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4799},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4542},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4567},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4132},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4237},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4175},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4183},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3909},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4008},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4083},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3109},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2762},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2933},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3263},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2533},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3816},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3781},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4277},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3933},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.4063},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3236},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2941},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.3026},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.2456},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.1818},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.181},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.1565},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.144},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.1083},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.1034},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.1044},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0583},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0228},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0004},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0146},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0218},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.006},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0001},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.994},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0063},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9991},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0104},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9849},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9822},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9658},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9601},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9596},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9672},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9673},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.964},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9468},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9426},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.902},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9011},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8943},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8965},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.902},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8801},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.891},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.894},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8857},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9027},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9093},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8943},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8872},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8842},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8663},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8494},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.852},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8617},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8639},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8548},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8598},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8509},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8615},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8602},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8587},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8717},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8653},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8651},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8459},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8329},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8333},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8468},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8295},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8284},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8415},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8377},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8499},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8503},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8555},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8499},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8537},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8511},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8728},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8679},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8709},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8615},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8747},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8635},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8681},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8458},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8275},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8227},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8257},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8173},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8333},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8233},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8344},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8185},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8176},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8136},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8196},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8257},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8199},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8061},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7894},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7641},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7709},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8689},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8851},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8817},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.888},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8872},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8925},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8915},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8931},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9126},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9107},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9372},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9479},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9665},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9575},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9608},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9453},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9673},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9666},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9692},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9788},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9933},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9594},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9455},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9336},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.939},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9901},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0091},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9999},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0117},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":1.0126},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9638},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9656},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9439},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9655},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9466},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9279},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9453},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9273},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9328},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9124},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8873},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.865},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8395},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8603},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8406},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8535},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8424},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8261},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8163},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8133},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8138},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8206},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7878},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7899},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8109},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8084},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8123},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7895},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7893},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8103},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8415},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.873},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8777},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8914},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8671},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.871},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8684},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8834},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8782},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8552},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8404},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8459},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8569},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8711},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.864},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8572},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8512},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8595},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8523},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8408},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8494},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8629},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8532},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8325},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8398},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.815},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8293},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8377},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.863},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8555},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8421},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8254},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8592},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8842},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9199},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8947},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.9078},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8602},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8553},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8365},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8375},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8032},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7849},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.815},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8085},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.81},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8159},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8166},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8091},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8135},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8275},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8331},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8194},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7673},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7545},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7722},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.788},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7651},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.805},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8353},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.8815},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7781},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.69},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6486},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6252},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6233},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5984},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5977},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5969},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5931},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5954},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5928},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5947},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5915},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5805},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5834},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5927},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5906},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5944},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5854},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6058},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.5917},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.591},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.591},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6001},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6044},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6021},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6124},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6118},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6205},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6169},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6154},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6117},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6148},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6101},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6138},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6136},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6171},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6234},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6162},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6416},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6626},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6673},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6447},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6472},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6471},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6423},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6516},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6584},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6821},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6793},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6733},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6772},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6863},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6716},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6774},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6819},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.677},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6727},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.652},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6605},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6576},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6654},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6726},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6757},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6745},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6746},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6761},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6894},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6643},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6816},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6995},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6976},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7101},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7165},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7051},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7044},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6882},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6828},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6787},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6697},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6799},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6829},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6871},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.684},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6723},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6686},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6674},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6689},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.68},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.672},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6896},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7016},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7011},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7054},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6952},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.689},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6854},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6926},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6957},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.6998},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7079},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7016},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.715},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7255},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7214},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7239},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000008021,"lxr_nv_fc":0.7036}],"priceMetricsList":[{"stockId":1000000931071,"date":"2026-04-23T16:00:00.000Z","cp":2605.85},{"stockId":1000000931071,"date":"2026-04-22T16:00:00.000Z","cp":2656.69},{"stockId":1000000931071,"date":"2026-04-21T16:00:00.000Z","cp":2677.59},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931071,"cp":2596.53},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931071,"cp":2631.51},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931071,"cp":2605.87},{"stockId":1000000931071,"date":"2026-04-15T16:00:00.000Z","cp":2556.11},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000931071,"cp":2473.6},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931071,"cp":2493.71},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000931071,"cp":2439.28},{"stockId":1000000931071,"date":"2026-04-09T16:00:00.000Z","cp":2432.27},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931071,"cp":2369.23},{"stockId":1000000931071,"date":"2026-04-07T16:00:00.000Z","cp":2389.05},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000931071,"cp":2218.17},{"stockId":1000000931071,"date":"2026-04-02T16:00:00.000Z","cp":2194.56},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931071,"cp":2176.3},{"stockId":1000000931071,"date":"2026-03-31T16:00:00.000Z","cp":2257},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000931071,"cp":2170.57},{"stockId":1000000931071,"date":"2026-03-29T16:00:00.000Z","cp":2220.16},{"stockId":1000000931071,"date":"2026-03-26T16:00:00.000Z","cp":2228.13},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931071,"cp":2232.76},{"stockId":1000000931071,"date":"2026-03-24T16:00:00.000Z","cp":2297.51},{"stockId":1000000931071,"date":"2026-03-23T16:00:00.000Z","cp":2241.87},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000931071,"cp":2203.06},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931071,"cp":2299.22},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000931071,"cp":2317.15},{"stockId":1000000931071,"date":"2026-03-17T16:00:00.000Z","cp":2352.07},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000931071,"cp":2265.69},{"stockId":1000000931071,"date":"2026-03-15T16:00:00.000Z","cp":2329.38},{"stockId":1000000931071,"date":"2026-03-12T16:00:00.000Z","cp":2304.14},{"stockId":1000000931071,"date":"2026-03-11T16:00:00.000Z","cp":2352.21},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000931071,"cp":2393.96},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000931071,"cp":2434.96},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931071,"cp":2389.8},{"stockId":1000000931071,"date":"2026-03-05T16:00:00.000Z","cp":2377.56},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931071,"cp":2359.94},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000931071,"cp":2308.2},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931071,"cp":2348.56},{"stockId":1000000931071,"date":"2026-03-01T16:00:00.000Z","cp":2450.7},{"stockId":1000000931071,"date":"2026-02-26T16:00:00.000Z","cp":2485.35},{"stockId":1000000931071,"date":"2026-02-25T16:00:00.000Z","cp":2470.49},{"stockId":1000000931071,"date":"2026-02-24T16:00:00.000Z","cp":2413.54},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931071,"cp":2415.25},{"stockId":1000000931071,"date":"2026-02-12T16:00:00.000Z","cp":2442.45},{"stockId":1000000931071,"date":"2026-02-11T16:00:00.000Z","cp":2453.45},{"stockId":1000000931071,"date":"2026-02-10T16:00:00.000Z","cp":2406.96},{"stockId":1000000931071,"date":"2026-02-09T16:00:00.000Z","cp":2443.88},{"stockId":1000000931071,"date":"2026-02-08T16:00:00.000Z","cp":2412.7},{"stockId":1000000931071,"date":"2026-02-05T16:00:00.000Z","cp":2321.75},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931071,"cp":2362.83},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000931071,"cp":2414.48},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931071,"cp":2519.96},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931071,"cp":2488.86},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000931071,"cp":2572.84},{"stockId":1000000931071,"date":"2026-01-28T16:00:00.000Z","cp":2548.23},{"stockId":1000000931071,"date":"2026-01-27T16:00:00.000Z","cp":2566.42},{"stockId":1000000931071,"date":"2026-01-26T16:00:00.000Z","cp":2593.81},{"stockId":1000000931071,"date":"2026-01-25T16:00:00.000Z","cp":2552.18},{"stockId":1000000931071,"date":"2026-01-22T16:00:00.000Z","cp":2552.29},{"stockId":1000000931071,"date":"2026-01-21T16:00:00.000Z","cp":2565.43},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931071,"cp":2497.53},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931071,"cp":2463.74},{"stockId":1000000931071,"date":"2026-01-18T16:00:00.000Z","cp":2524.16},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000931071,"cp":2570.69},{"stockId":1000000931071,"date":"2026-01-14T16:00:00.000Z","cp":2592.19},{"stockId":1000000931071,"date":"2026-01-13T16:00:00.000Z","cp":2606.86},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000931071,"cp":2534.06},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000931071,"cp":2596.74},{"stockId":1000000931071,"date":"2026-01-08T16:00:00.000Z","cp":2457.85},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931071,"cp":2378.68},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931071,"cp":2377.28},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931071,"cp":2365.69},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931071,"cp":2347.37},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931071,"cp":2265.43},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931071,"cp":2282.46},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931071,"cp":2251.04},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931071,"cp":2237.35},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931071,"cp":2243.24},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931071,"cp":2239.46},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931071,"cp":2225.72},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931071,"cp":2226.82},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931071,"cp":2180.8},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931071,"cp":2178.34},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931071,"cp":2219.34},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931071,"cp":2146.63},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931071,"cp":2199.08},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931071,"cp":2232.68},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931071,"cp":2211.92},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931071,"cp":2268.16},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931071,"cp":2278.57},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931071,"cp":2253.46},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931071,"cp":2187.91},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931071,"cp":2195.69},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931071,"cp":2166.7043},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931071,"cp":2190.4338},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931071,"cp":2210.31},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931071,"cp":2158.89},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931071,"cp":2149.43},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931071,"cp":2155.51},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931071,"cp":2079.39},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931071,"cp":2041.35},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931071,"cp":2038.74},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931071,"cp":2131.54},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931071,"cp":2131.24},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931071,"cp":2134.17},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931071,"cp":2123.22},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931071,"cp":2104.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931071,"cp":2173.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931071,"cp":2155.72},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931071,"cp":2151.67},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931071,"cp":2203.91},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931071,"cp":2237.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931071,"cp":2281.95},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931071,"cp":2200.74},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931071,"cp":2213.79},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931071,"cp":2245.46},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931071,"cp":2249.07},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931071,"cp":2344.73},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931071,"cp":2407.15},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931071,"cp":2392.28},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931071,"cp":2404.87},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931071,"cp":2354.49},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931071,"cp":2230.45},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931071,"cp":2251.23},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931071,"cp":2249.66},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931071,"cp":2155.27},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931071,"cp":2121.52},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931071,"cp":2187.36},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931071,"cp":2189.54},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931071,"cp":2147.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931071,"cp":2263.27},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931071,"cp":2280.39},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931071,"cp":2398.43},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931071,"cp":2376.72},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931071,"cp":2366.72},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931071,"cp":2329.99},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931071,"cp":2416.33},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931071,"cp":2357.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931071,"cp":2312.99},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931071,"cp":2317.54},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931071,"cp":2243.85},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931071,"cp":2261.91},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931071,"cp":2251.11},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931071,"cp":2252.74},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931071,"cp":2204.95},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931071,"cp":2217.92},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931071,"cp":2234},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931071,"cp":2071.52},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931071,"cp":2014.14},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931071,"cp":2043.14},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931071,"cp":2098.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931071,"cp":1978.13},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931071,"cp":2184.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931071,"cp":2180.85},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931071,"cp":2277.97},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931071,"cp":2211.98},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931071,"cp":2237.35},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931071,"cp":2073.72},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931071,"cp":2014.23},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931071,"cp":2031.05},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931071,"cp":1922.42},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931071,"cp":1804.5},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931071,"cp":1803.41},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931071,"cp":1762.76},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931071,"cp":1741.59},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931071,"cp":1682.14},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931071,"cp":1674.09},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931071,"cp":1676.42},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931071,"cp":1603.61},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931071,"cp":1546.89},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931071,"cp":1509.67},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931071,"cp":1533.23},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931071,"cp":1544.78},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931071,"cp":1518.85},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931071,"cp":1509.28},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931071,"cp":1499.32},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931071,"cp":1518.68},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931071,"cp":1507.24},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931071,"cp":1524.97},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931071,"cp":1482.61},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931071,"cp":1479.24},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931071,"cp":1452.49},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931071,"cp":1443.23},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931071,"cp":1442.45},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931071,"cp":1454.33},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931071,"cp":1454.23},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931071,"cp":1448.95},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931071,"cp":1421.62},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931071,"cp":1415.42},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931071,"cp":1350.61},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931071,"cp":1349.14},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931071,"cp":1338.5},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931071,"cp":1342.04},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931071,"cp":1350.85},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931071,"cp":1315.86},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931071,"cp":1331.79},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931071,"cp":1336.91},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931071,"cp":1323.77},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931071,"cp":1350.62},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931071,"cp":1361.15},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931071,"cp":1337.44},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931071,"cp":1326.5},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931071,"cp":1321.92},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931071,"cp":1293.58},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931071,"cp":1266.91},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931071,"cp":1270.82},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931071,"cp":1286.32},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931071,"cp":1290.24},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931071,"cp":1275.73},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931071,"cp":1283.65},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931071,"cp":1269.45},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931071,"cp":1286.84},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931071,"cp":1284.65},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931071,"cp":1282.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931071,"cp":1303.05},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931071,"cp":1292.87},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931071,"cp":1292.93},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931071,"cp":1262.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931071,"cp":1241.78},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931071,"cp":1242.28},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931071,"cp":1264.25},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931071,"cp":1237.19},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931071,"cp":1235.91},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931071,"cp":1256.64},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931071,"cp":1250.39},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931071,"cp":1270.3067},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931071,"cp":1271.1522},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931071,"cp":1279.4852},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931071,"cp":1271.5679},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931071,"cp":1277.5521},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931071,"cp":1273.2085},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931071,"cp":1307.8445},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931071,"cp":1300.0069},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931071,"cp":1304.94},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931071,"cp":1289.83},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931071,"cp":1310.71},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931071,"cp":1292.88},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931071,"cp":1300.27},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931071,"cp":1264.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931071,"cp":1235.08},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931071,"cp":1227.42},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931071,"cp":1232.36},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931071,"cp":1218.29},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931071,"cp":1243.7},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931071,"cp":1227.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931071,"cp":1245.51},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931071,"cp":1220.01},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931071,"cp":1218.57},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931071,"cp":1212.37},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931071,"cp":1222.45},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931071,"cp":1232.29},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931071,"cp":1222.81},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931071,"cp":1200.45},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931071,"cp":1173.8},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931071,"cp":1135.1},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931071,"cp":1145.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931071,"cp":1302},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931071,"cp":1327.8},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931071,"cp":1322.55},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931071,"cp":1332.52},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931071,"cp":1331.25},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931071,"cp":1339.62},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931071,"cp":1337.86},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931071,"cp":1340.49},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931071,"cp":1372.07},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931071,"cp":1368.87},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931071,"cp":1412.05},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931071,"cp":1429.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931071,"cp":1459.38},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931071,"cp":1444.86},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931071,"cp":1449.98},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931071,"cp":1423.97},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931071,"cp":1460.39},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931071,"cp":1458.95},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931071,"cp":1463.25},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931071,"cp":1479.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931071,"cp":1503.44},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931071,"cp":1447.17},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931071,"cp":1423.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931071,"cp":1403.09},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931071,"cp":1412.27},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931071,"cp":1502.8},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931071,"cp":1534.68},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931071,"cp":1519.48},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931071,"cp":1542.01},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931071,"cp":1544.15},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931071,"cp":1459.31},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931071,"cp":1462.14},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931071,"cp":1423.49},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931071,"cp":1462.18},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931071,"cp":1430.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931071,"cp":1399.07},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931071,"cp":1428.31},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931071,"cp":1399.31},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931071,"cp":1408.28},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931071,"cp":1376.45},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931071,"cp":1335.8},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931071,"cp":1299.24},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931071,"cp":1258.28},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931071,"cp":1291.34},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931071,"cp":1259.64},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931071,"cp":1280.05},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931071,"cp":1263.3},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931071,"cp":1237.2},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931071,"cp":1221.52},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931071,"cp":1216.61},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931071,"cp":1217.67},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931071,"cp":1228.49},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931071,"cp":1176.09},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931071,"cp":1179.47},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931071,"cp":1213.12},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931071,"cp":1209.37},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931071,"cp":1215.49},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931071,"cp":1177.62},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931071,"cp":1177.4},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931071,"cp":1212.85},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931071,"cp":1263.56},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931071,"cp":1314.21},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931071,"cp":1321.33},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931071,"cp":1342.8},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931071,"cp":1303.64},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931071,"cp":1309.93},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931071,"cp":1305.38},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931071,"cp":1328.9},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931071,"cp":1320.07},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931071,"cp":1282.7453},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931071,"cp":1258.9689},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931071,"cp":1267.9749},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931071,"cp":1285.3307},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931071,"cp":1307.9698},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931071,"cp":1296.56},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931071,"cp":1285.82},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931071,"cp":1276.16},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931071,"cp":1289.29},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931071,"cp":1277.86},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931071,"cp":1259.51},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931071,"cp":1273.23},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931071,"cp":1294.3657},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931071,"cp":1279.04},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931071,"cp":1245.84},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931071,"cp":1257.24},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931071,"cp":1216.71},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931071,"cp":1239.49},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931071,"cp":1253.06},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931071,"cp":1294},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931071,"cp":1281.06},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931071,"cp":1258.56},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931071,"cp":1230.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931071,"cp":1286.09},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931071,"cp":1326.82},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931071,"cp":1384.53},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931071,"cp":1343.3},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931071,"cp":1363.56},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931071,"cp":1293.41},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931071,"cp":1286.56},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931071,"cp":1256.46},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931071,"cp":1257.72},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931071,"cp":1201.88},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931071,"cp":1172.53},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931071,"cp":1221.52},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931071,"cp":1210.38},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931071,"cp":1212.51},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931071,"cp":1221.88},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931071,"cp":1222.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931071,"cp":1210.85},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931071,"cp":1217.65},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931071,"cp":1239.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931071,"cp":1249.38},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931071,"cp":1228.31},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931071,"cp":1145.82},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931071,"cp":1125.61},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931071,"cp":1153.1},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931071,"cp":1178.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931071,"cp":1141.68},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931071,"cp":1197.24},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931071,"cp":1240.96},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931071,"cp":1314.64},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931071,"cp":1152.15},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931071,"cp":1015.12},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931071,"cp":949.63},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931071,"cp":912.86},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931071,"cp":910.12},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931071,"cp":871.56},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931071,"cp":870.38},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931071,"cp":869.46},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931071,"cp":863.49},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931071,"cp":866.7},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931071,"cp":862.78},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931071,"cp":865.75},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931071,"cp":860.85},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931071,"cp":843.89},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931071,"cp":848.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931071,"cp":862.73},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931071,"cp":859.19},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931071,"cp":864.96},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931071,"cp":850.85},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931071,"cp":882.4},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931071,"cp":860.76},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931071,"cp":859.57},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931071,"cp":859.61},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931071,"cp":873.68},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931071,"cp":880.19},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931071,"cp":876.38},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931071,"cp":892.45},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931071,"cp":891.57},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931071,"cp":904.94},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931071,"cp":899.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931071,"cp":897.13},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931071,"cp":891.4},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931071,"cp":896.23},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931071,"cp":888.96},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931071,"cp":894.54},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931071,"cp":894.16},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931071,"cp":900},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931071,"cp":909.67},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931071,"cp":898.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931071,"cp":938.32},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931071,"cp":971.32},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931071,"cp":978.6},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931071,"cp":943.42},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931071,"cp":947.31},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931071,"cp":946.91},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931071,"cp":939.5},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931071,"cp":954.02},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931071,"cp":964.75},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931071,"cp":1001.69},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931071,"cp":997.16},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931071,"cp":987.86},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931071,"cp":993.94},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931071,"cp":1008.05},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931071,"cp":985.21},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931071,"cp":994.25},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931071,"cp":1001.54},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931071,"cp":993.81},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931071,"cp":986.73},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931071,"cp":953.86},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931071,"cp":967.32},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931071,"cp":962.98},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931071,"cp":975.09},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931071,"cp":986.59},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931071,"cp":991.65},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931071,"cp":989.52},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931071,"cp":992.23},{"stockId":1000000931071,"date":"2024-06-25T16:00:00.000Z","cp":1013.47},{"stockId":1000000931071,"date":"2024-06-24T16:00:00.000Z","cp":973.92},{"stockId":1000000931071,"date":"2024-06-23T16:00:00.000Z","cp":1000.8},{"stockId":1000000931071,"date":"2024-06-20T16:00:00.000Z","cp":1028.95},{"stockId":1000000931071,"date":"2024-06-19T16:00:00.000Z","cp":1026.29},{"stockId":1000000931071,"date":"2024-06-18T16:00:00.000Z","cp":1045.7},{"stockId":1000000931071,"date":"2024-06-17T16:00:00.000Z","cp":1055.75},{"stockId":1000000931071,"date":"2024-06-16T16:00:00.000Z","cp":1038.75},{"stockId":1000000931071,"date":"2024-06-13T16:00:00.000Z","cp":1037.71},{"stockId":1000000931071,"date":"2024-06-12T16:00:00.000Z","cp":1012.29},{"stockId":1000000931071,"date":"2024-06-11T16:00:00.000Z","cp":1003.73},{"stockId":1000000931071,"date":"2024-06-10T16:00:00.000Z","cp":997.9},{"stockId":1000000931071,"date":"2024-06-06T16:00:00.000Z","cp":983.76},{"stockId":1000000931071,"date":"2024-06-05T16:00:00.000Z","cp":999.79},{"stockId":1000000931071,"date":"2024-06-04T16:00:00.000Z","cp":1005.96},{"stockId":1000000931071,"date":"2024-06-03T16:00:00.000Z","cp":1012.49},{"stockId":1000000931071,"date":"2024-06-02T16:00:00.000Z","cp":1007.84},{"stockId":1000000931071,"date":"2024-05-30T16:00:00.000Z","cp":989.38},{"stockId":1000000931071,"date":"2024-05-29T16:00:00.000Z","cp":983.78},{"stockId":1000000931071,"date":"2024-05-28T16:00:00.000Z","cp":982.18},{"stockId":1000000931071,"date":"2024-05-27T16:00:00.000Z","cp":984.5},{"stockId":1000000931071,"date":"2024-05-26T16:00:00.000Z","cp":1001.73},{"stockId":1000000931071,"date":"2024-05-23T16:00:00.000Z","cp":989.2},{"stockId":1000000931071,"date":"2024-05-22T16:00:00.000Z","cp":1017.07},{"stockId":1000000931071,"date":"2024-05-21T16:00:00.000Z","cp":1035.93},{"stockId":1000000931071,"date":"2024-05-20T16:00:00.000Z","cp":1035.54},{"stockId":1000000931071,"date":"2024-05-19T16:00:00.000Z","cp":1043.62},{"stockId":1000000931071,"date":"2024-05-16T16:00:00.000Z","cp":1027.2},{"stockId":1000000931071,"date":"2024-05-15T16:00:00.000Z","cp":1017.41},{"stockId":1000000931071,"date":"2024-05-14T16:00:00.000Z","cp":1011.8},{"stockId":1000000931071,"date":"2024-05-13T16:00:00.000Z","cp":1023.2},{"stockId":1000000931071,"date":"2024-05-12T16:00:00.000Z","cp":1027.87},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931071,"cp":1034.46},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931071,"cp":1047.09},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931071,"cp":1037.31},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931071,"cp":1058.63},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931071,"cp":1075.16},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931071,"cp":1068.84},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000931071,"cp":1072.85},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000931071,"cp":1041.57}]}