window.pageData = {"fund":{"_id":3000000008585,"stockCode":"008585","name":"华夏中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":8585,"masterFundFlag":1,"fundStatus":"normal","status":"normal","exchange":"jj","shortName":"华夏人工智能ETF联接A","followedNum":22,"inceptionDate":"2020-06-15T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","masterFundShortName":"华夏人工智能ETF联接","setUpDate":"2020-06-15T16:00:00.000Z","setUpAssetScale":766663409.98,"setUpShares":766663409.98,"pinyin":"hxzzrgznztjyxkfszszqtzjjfqsljjj","memoNum":1,"etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930713,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"name":"CS人工智","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50030000","tickerId":50030000,"name":"华夏基金管理有限公司"},"managers":[{"name":"李俊","stockType":"fund_manager","stockCode":"db20566566","exchange":"fm","tickerId":1210176500}],"targetFunds":[{"shortName":"华夏中证人工智能主题ETF(515070)","stockType":"fund","stockCode":"515070","exchange":"sh","tickerId":515070}],"hotMetrics":{"fss":{"stockId":3000000008585,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.013300000000000001,"f_ins_h_s_r_c_hy":-0.005899999999999997,"f_ins_h_s_r_c_1y":-0.0016999999999999984,"f_ind_h_s_r":0.9867,"f_ind_h_s_r_c_hy":0.005900000000000016,"f_ind_h_s_r_c_1y":0.0017000000000000348,"f_h_a":77323,"f_h_s_a":17645,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000008585,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.125562151466091,"f_p_r_m1_ssc":5876,"f_p_r_m1_ssrp":0.17770212765957447,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.09770215751622523,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.1296228487733431,"f_p_r_y1_ssc":4736,"f_p_r_y1_ssrp":0.08384371700105597,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.07359910788960133,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.07753001715265866,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.4160938809723386,"f_p_r_y5_ssc":1799,"f_p_r_y5_ssrp":0.047830923248053395},"fp":{"stockId":3000000008585,"type":"fp","f_p_r_fys":0.21306376360808565,"f_p_r_m1":-0.004467134652201721,"f_p_r_m3":0.19882632387871935,"f_p_r_m6":0.2306368330464703,"f_p_r_y1":0.9328677630096867,"f_cagr_p_r_fs":0.09452783802017262,"f_p_r_d1":-0.00813334672155841,"f_p_r_y3":1.0389733840304176,"f_p_r_y2":1.5076720736519058,"f_cagr_p_r_fs_sic":14,"f_cagr_p_r_fs_sirp":0.9230769230769231,"f_p_r_fys_sic":14,"f_p_r_fys_sirp":0.38461538461538464,"f_p_r_m1_sic":14,"f_p_r_m1_sirp":0.5384615384615384,"f_p_r_m3_sic":14,"f_p_r_m3_sirp":0.7692307692307693,"f_p_r_m6_sic":14,"f_p_r_m6_sirp":0.6923076923076923,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.8333333333333334,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.6666666666666666,"f_p_r_y3_sic":13,"f_p_r_y3_sirp":0.75,"last_data_date":"2026-06-07T16:00:00.000Z","f_p_r_y5":0.91560616208975},"ff":{"stockId":3000000008585,"type":"ff","f_m_f":141393,"f_m_f_r":0.005,"f_c_f":28278,"f_c_f_r":0.001,"f_m_a_c_f":169671,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000008585,"type":"f_nlacan","f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":1.716,"f_nv_cr":-0.03487064116985372},"f_as":{"stockId":3000000008585,"type":"f_as","f_tas":2374338366.2775,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000008586,"name":"华夏中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","fundStatus":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"008586","tickerId":8586,"shortName":"华夏中证人工智能主题ETF联接C","__csrcFundId":7595,"lastUpdated":"2026-06-05T17:11:38.475Z","exchange":"jj","followedNum":19,"inceptionDate":"2020-06-15T16:00:00.000Z","fundCollectionId":4000050030000,"currency":"CNY","status":"normal","setUpDate":"2020-06-15T16:00:00.000Z","setUpAssetScale":97383328.45,"setUpShares":97383328.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"hxzzrgznztjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"indexId":1000000930713},{"_id":3000000021580,"name":"华夏中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"etfFundFlag":1,"feederFundFlag":1,"stockCode":"021580","tickerId":21580,"shortName":"华夏中证人工智能主题ETF联接D","currency":"CNY","__csrcFundId":7595,"exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-06-05T17:11:38.472Z","inceptionDate":"2024-06-02T16:00:00.000Z","pinyin":"hxzzrgznztjyxkfszszqtzjjfqsljjj","fundCollectionId":4000050030000,"__indexSourceEastMoney":1,"followedNum":2,"indexId":1000000930713}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008585,"stockId":300502,"holdings":33780,"marketCap":14959135,"netValueRatio":0.0025,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008585,"stockId":300308,"holdings":24000,"marketCap":13665840,"netValueRatio":0.0023,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008585,"stockId":688256,"holdings":9656,"marketCap":9491848,"netValueRatio":0.0016,"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":3000000008585,"stockId":688008,"holdings":59441,"marketCap":7446768,"netValueRatio":0.0013,"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":3000000008585,"stockId":603019,"holdings":75900,"marketCap":5965740,"netValueRatio":0.001,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008585,"stockId":2415,"holdings":190300,"marketCap":5788926,"netValueRatio":0.001,"quarterlyChange":0.019436997319035143,"stock":{"stockCode":"002415","exchange":"sz","stockType":"company","tickerId":2415,"name":"海康威视"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008585,"stockId":2230,"holdings":120000,"marketCap":5545200,"netValueRatio":0.0009,"quarterlyChange":-0.08112944919467113,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000008585,"stockId":603501,"holdings":43915,"marketCap":4170168,"netValueRatio":0.0007,"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":3000000008585,"stockId":688521,"holdings":19173,"marketCap":3878697,"netValueRatio":0.0007,"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":3000000008585,"stockId":300442,"holdings":42400,"marketCap":3425920,"netValueRatio":0.0006,"quarterlyChange":0.53030303030303,"stock":{"stockCode":"300442","exchange":"sz","stockType":"company","tickerId":300442,"name":"润泽科技"}}],"bondHoldings":[{"_id":"69723ae21987889646e7002d","date":"2025-12-30T16:00:00.000Z","fundId":3000000008585,"stockCode":"019766","stockName":"25国债01","holdings":94000,"marketCap":9504857,"netValueRatio":0.0017,"lastUpdated":"2026-01-22T14:57:38.652Z","declarationDate":"2026-01-21T16:00:00.000Z"}],"lastFsMetrics":{"latestTurnoverRate":0.26433838774499946,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"}},"index":{"_id":1000000930713,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930713","tickerId":930713,"currency":"CNY","source":"csi","fsTableType":"non_financial","name":"CS人工智","csiCode":"930713","series":"thematic","launchDate":"2015-07-30T16:00:00.000Z","lastUpdated":"2025-01-08T23:14:06.462Z","followedNum":1029,"description":"中证人工智能主题指数选取50只业务涉及为人工智能提供基础资源、技术以及应用支持的上市公司证券作为指数样本，以反映人工智能主题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/20231208175424-930713_Index_Methodology_cn.pdf","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930713factsheet.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证人工智能主题指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720713,"memoNum":46,"constituentsMarkets":["a"],"pinyin":"csrgz","hotSpots":[""]},"managerEmploymentList":[{"_id":"6a26d8c8e6e40fbc476202d9","stockId":3000000008585,"source":"cn_info","declarationDate":"2020-06-16T16:00:00.000Z","appointmentDate":"2020-06-15T16:00:00.000Z","isEmployed":true,"managerId":7001210176500,"manager":{"_id":7001210176500,"name":"李俊","tickerId":1210176500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20566566","exchange":"fm","followedNum":2,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000008585,"stockCode":"008585","name":"华夏中证人工智能主题交易型开放式指数证券投资基金发起式联接基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":8585,"exchange":"jj","shortName":"华夏人工智能ETF联接(008585)","followedNum":22,"inceptionDate":"2020-06-15T16:00:00.000Z","currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000008585,"type":"f_as","f_m_f":141393,"f_m_f_r":0.005,"f_c_f":28278,"f_c_f_r":0.001,"f_m_a_c_f":169671,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-05-28T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":2374338366.2775,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":5,"employedMonths":11,"managerYearStartProfit":0.2517,"managerCagr":0.1002,"managerTotalProfit":0.7707,"indexYearStartProfit":0.265,"indexCagr":0.1185,"indexTotalProfit":0.9541}],"influencesList":[],"netValueList":[{"date":"2026-06-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7707},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.716},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.778},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8399},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8522},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7962},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7484},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.791},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8573},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8253},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8565},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8693},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.801},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7579},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8212},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8137},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.787},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7767},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8154},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.8493},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7892},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7761},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7237},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.7342},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.6935},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.6357},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.596},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5835},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.6102},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.595},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.6168},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.6283},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5795},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5953},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5734},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5444},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5017},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5121},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4819},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4728},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4385},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4442},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3529},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3394},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3302},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3713},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3281},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3572},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.362},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3649},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3992},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.364},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3439},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4029},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4117},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4301},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3818},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4174},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4056},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4209},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4336},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4492},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4213},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4314},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4291},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3966},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4168},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4742},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4853},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4908},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4678},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4704},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4685},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4769},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4477},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4745},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.462},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4085},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.434},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4549},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4996},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4906},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5332},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5136},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5368},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5409},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5209},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5323},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5432},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5205},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4895},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5213},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5405},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5452},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5448},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.5149},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.555},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.495},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4708},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.469},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4673},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4574},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4146},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4283},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4108},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4085},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4129},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4091},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3985},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3972},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3656},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3596},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3831},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3372},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3698},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3957},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3798},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4152},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4116},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3944},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3543},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3518},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3399},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.355},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3639},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3334},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3285},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3365},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.291},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2669},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2576},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3095},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3151},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3155},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3098},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2976},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3386},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3314},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3266},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3573},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3687},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3958},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3563},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3663},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3816},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3801},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4236},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4557},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4488},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4511},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4188},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3525},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3645},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3629},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3069},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2846},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3213},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.323},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3016},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3668},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3719},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4355},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4214},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4169},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4007},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4451},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.4092},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3848},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3901},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3641},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3721},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3694},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3678},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3492},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3598},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3553},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2715},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2391},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2605},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2821},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2212},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3285},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3294},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3814},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3487},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.3655},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2847},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2632},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2732},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.2208},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.1502},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.1541},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.1272},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.1207},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0818},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0736},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0774},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0434},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.012},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9955},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0117},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0163},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0085},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0049},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9968},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0087},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0041},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0152},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9915},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9893},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9693},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9631},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9627},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9684},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9687},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9655},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9499},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9449},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9094},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9091},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.901},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9034},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9093},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8888},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8984},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9017},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8937},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9108},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9191},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9041},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8998},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8985},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8814},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8634},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8666},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8766},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8791},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8709},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.876},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8689},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8791},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8786},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8777},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8937},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8878},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8869},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8657},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8541},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8535},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8666},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8494},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8498},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8626},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8585},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8723},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8727},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.877},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.872},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8745},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8727},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8929},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8888},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8916},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8823},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8959},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8862},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.891},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8695},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8511},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8454},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8476},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.84},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8553},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8452},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8563},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8407},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8409},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8361},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.841},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8486},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8431},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8276},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8114},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7861},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7912},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8889},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9045},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9021},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9079},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9066},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9125},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9101},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9112},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9307},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9281},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.955},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9663},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9845},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9742},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9772},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9616},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9848},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9848},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9878},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9959},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0097},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9745},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9621},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9481},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9546},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0086},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0276},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.019},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0292},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":1.0304},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9784},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9823},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.96},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9822},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9636},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9435},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9624},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9448},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9497},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9298},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9055},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8819},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8577},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8773},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8596},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8729},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8622},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8455},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8353},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8321},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8356},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8413},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8097},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8123},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8323},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8307},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8348},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8089},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8096},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8325},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8641},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8967},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9023},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9177},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8917},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8949},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8912},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9065},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8981},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8739},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8566},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8635},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.873},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8876},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8811},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8734},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8669},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.874},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8652},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8547},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8631},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8765},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8674},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8471},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8534},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8277},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8398},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.848},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8742},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8676},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8556},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8371},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8728},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8982},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9343},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9118},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.9255},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8824},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8785},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8594},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8591},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8235},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8058},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8374},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8297},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8301},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8364},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8377},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8308},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8353},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8482},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.855},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8392},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7842},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7724},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7911},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8073},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7822},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8207},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8499},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.8873},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7882},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7015},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6588},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6343},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6311},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6064},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6064},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6056},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6015},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6039},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6021},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6047},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6023},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.5921},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.5952},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6048},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6033},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.607},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.5983},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6192},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.604},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6032},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6035},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6126},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6173},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6153},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6253},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6249},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6333},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6311},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6294},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.626},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.629},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6241},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6276},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6279},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6313},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6382},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6309},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6582},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6792},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6837},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6619},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6644},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6655},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.661},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6699},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6765},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7016},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6988},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6921},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6963},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7049},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6891},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6936},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6978},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6918},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.688},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6674},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6754},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6722},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.68},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6864},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6908},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.689},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.689},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6894},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7021},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6786},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6962},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7136},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7108},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7229},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7284},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7178},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7167},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.7023},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6967},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000008585,"lxr_nv_fc":0.6938}],"priceMetricsList":[{"stockId":1000000930713,"date":"2026-06-08T16:00:00.000Z","cp":6681.89},{"stockId":1000000930713,"date":"2026-06-07T16:00:00.000Z","cp":6464.9},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000930713,"cp":6712.81},{"stockId":1000000930713,"date":"2026-06-03T16:00:00.000Z","cp":6960.28},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930713,"cp":7008.36},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000930713,"cp":6786.34},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000930713,"cp":6597.31},{"stockId":1000000930713,"date":"2026-05-28T16:00:00.000Z","cp":6767.57},{"stockId":1000000930713,"date":"2026-05-27T16:00:00.000Z","cp":7031.44},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000930713,"cp":6904.29},{"stockId":1000000930713,"date":"2026-05-25T16:00:00.000Z","cp":7030.69},{"stockId":1000000930713,"date":"2026-05-24T16:00:00.000Z","cp":7082.64},{"stockId":1000000930713,"date":"2026-05-21T16:00:00.000Z","cp":6809.77},{"stockId":1000000930713,"date":"2026-05-20T16:00:00.000Z","cp":6639.87},{"stockId":1000000930713,"date":"2026-05-19T16:00:00.000Z","cp":6892.53},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000930713,"cp":6868.07},{"stockId":1000000930713,"date":"2026-05-17T16:00:00.000Z","cp":6760.48},{"stockId":1000000930713,"date":"2026-05-14T16:00:00.000Z","cp":6719.81},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000930713,"cp":6875.12},{"stockId":1000000930713,"date":"2026-05-12T16:00:00.000Z","cp":7010.49},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930713,"cp":6769.96},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930713,"cp":6717.54},{"stockId":1000000930713,"date":"2026-05-07T16:00:00.000Z","cp":6509.38},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930713,"cp":6551.02},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930713,"cp":6388.27},{"stockId":1000000930713,"date":"2026-04-29T16:00:00.000Z","cp":6160.15},{"stockId":1000000930713,"date":"2026-04-28T16:00:00.000Z","cp":6002.61},{"stockId":1000000930713,"date":"2026-04-27T16:00:00.000Z","cp":5952.84},{"stockId":1000000930713,"date":"2026-04-26T16:00:00.000Z","cp":6058.65},{"stockId":1000000930713,"date":"2026-04-23T16:00:00.000Z","cp":5998.24},{"stockId":1000000930713,"date":"2026-04-22T16:00:00.000Z","cp":6085.36},{"stockId":1000000930713,"date":"2026-04-21T16:00:00.000Z","cp":6130.81},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930713,"cp":5936.22},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930713,"cp":5999.35},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000930713,"cp":5912.75},{"stockId":1000000930713,"date":"2026-04-15T16:00:00.000Z","cp":5798.3},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930713,"cp":5629.85},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930713,"cp":5671.23},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000930713,"cp":5551.92},{"stockId":1000000930713,"date":"2026-04-09T16:00:00.000Z","cp":5514.78},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000930713,"cp":5380.05},{"stockId":1000000930713,"date":"2026-04-07T16:00:00.000Z","cp":5402.18},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930713,"cp":5042.82},{"stockId":1000000930713,"date":"2026-04-02T16:00:00.000Z","cp":4990.3},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930713,"cp":4953.74},{"stockId":1000000930713,"date":"2026-03-31T16:00:00.000Z","cp":5115.4},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930713,"cp":4944.71},{"stockId":1000000930713,"date":"2026-03-29T16:00:00.000Z","cp":5059.61},{"stockId":1000000930713,"date":"2026-03-26T16:00:00.000Z","cp":5078.16},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930713,"cp":5089.91},{"stockId":1000000930713,"date":"2026-03-24T16:00:00.000Z","cp":5224.5},{"stockId":1000000930713,"date":"2026-03-23T16:00:00.000Z","cp":5087.24},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930713,"cp":5007.69},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930713,"cp":5239.29},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930713,"cp":5273.88},{"stockId":1000000930713,"date":"2026-03-17T16:00:00.000Z","cp":5345.69},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000930713,"cp":5155.22},{"stockId":1000000930713,"date":"2026-03-15T16:00:00.000Z","cp":5295.75},{"stockId":1000000930713,"date":"2026-03-12T16:00:00.000Z","cp":5249.87},{"stockId":1000000930713,"date":"2026-03-11T16:00:00.000Z","cp":5310.34},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930713,"cp":5360.37},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930713,"cp":5422.23},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000930713,"cp":5311.94},{"stockId":1000000930713,"date":"2026-03-05T16:00:00.000Z","cp":5351.67},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000930713,"cp":5342.91},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930713,"cp":5215.81},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930713,"cp":5295.37},{"stockId":1000000930713,"date":"2026-03-01T16:00:00.000Z","cp":5522.01},{"stockId":1000000930713,"date":"2026-02-26T16:00:00.000Z","cp":5566.15},{"stockId":1000000930713,"date":"2026-02-25T16:00:00.000Z","cp":5587.81},{"stockId":1000000930713,"date":"2026-02-24T16:00:00.000Z","cp":5496.89},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930713,"cp":5507.3},{"stockId":1000000930713,"date":"2026-02-12T16:00:00.000Z","cp":5494.27},{"stockId":1000000930713,"date":"2026-02-11T16:00:00.000Z","cp":5526.63},{"stockId":1000000930713,"date":"2026-02-10T16:00:00.000Z","cp":5415.85},{"stockId":1000000930713,"date":"2026-02-09T16:00:00.000Z","cp":5521.69},{"stockId":1000000930713,"date":"2026-02-08T16:00:00.000Z","cp":5473.87},{"stockId":1000000930713,"date":"2026-02-05T16:00:00.000Z","cp":5262.17},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930713,"cp":5362.67},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930713,"cp":5446.58},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930713,"cp":5623.22},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000930713,"cp":5587.49},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930713,"cp":5755.61},{"stockId":1000000930713,"date":"2026-01-28T16:00:00.000Z","cp":5678.2},{"stockId":1000000930713,"date":"2026-01-27T16:00:00.000Z","cp":5770.26},{"stockId":1000000930713,"date":"2026-01-26T16:00:00.000Z","cp":5786.34},{"stockId":1000000930713,"date":"2026-01-25T16:00:00.000Z","cp":5707.1},{"stockId":1000000930713,"date":"2026-01-22T16:00:00.000Z","cp":5752.16},{"stockId":1000000930713,"date":"2026-01-21T16:00:00.000Z","cp":5795.23},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000930713,"cp":5703.77},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930713,"cp":5580.87},{"stockId":1000000930713,"date":"2026-01-18T16:00:00.000Z","cp":5707.11},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930713,"cp":5784.14},{"stockId":1000000930713,"date":"2026-01-14T16:00:00.000Z","cp":5803.42},{"stockId":1000000930713,"date":"2026-01-13T16:00:00.000Z","cp":5801.75},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930713,"cp":5679.13},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930713,"cp":5838.69},{"stockId":1000000930713,"date":"2026-01-08T16:00:00.000Z","cp":5601.02},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930713,"cp":5505.13},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930713,"cp":5497.97},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930713,"cp":5491.38},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930713,"cp":5451.43},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930713,"cp":5281.97},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930713,"cp":5335.66},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930713,"cp":5267.18},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930713,"cp":5257.9},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930713,"cp":5274.63},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930713,"cp":5259.6},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930713,"cp":5217.18},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930713,"cp":5211.62},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930713,"cp":5086.85},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930713,"cp":5062.92},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930713,"cp":5155.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930713,"cp":4975.46},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930713,"cp":5104.07},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930713,"cp":5205.8},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930713,"cp":5147.05},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930713,"cp":5288.76},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930713,"cp":5272.44},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930713,"cp":5204.59},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930713,"cp":5046.38},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930713,"cp":5039.38},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930713,"cp":4992.3654},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930713,"cp":5052.3043},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930713,"cp":5087.52},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930713,"cp":4967.02},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930713,"cp":4947.8},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930713,"cp":4979.38},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930713,"cp":4800.28},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930713,"cp":4706.21},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930713,"cp":4669.93},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930713,"cp":4873.75},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930713,"cp":4895.97},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930713,"cp":4897.28},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930713,"cp":4875.24},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930713,"cp":4826.87},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930713,"cp":4988.52},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930713,"cp":4959.04},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930713,"cp":4940.18},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930713,"cp":5061.74},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930713,"cp":5107.02},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930713,"cp":5214.16},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930713,"cp":5057.33},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930713,"cp":5096.81},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930713,"cp":5156.27},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930713,"cp":5150.62},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930713,"cp":5325.98},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930713,"cp":5453.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930713,"cp":5426.94},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930713,"cp":5439.3},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930713,"cp":5312},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930713,"cp":5047.37},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930713,"cp":5095.08},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930713,"cp":5088.27},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930713,"cp":4866.92},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930713,"cp":4779.67},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930713,"cp":4924.93},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930713,"cp":4929.84},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930713,"cp":4846.42},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930713,"cp":5104.81},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930713,"cp":5126.91},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930713,"cp":5382.41},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930713,"cp":5326.22},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930713,"cp":5309.03},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930713,"cp":5242.84},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930713,"cp":5420.67},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930713,"cp":5279.88},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930713,"cp":5183.26},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930713,"cp":5204.24},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930713,"cp":5101.2},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930713,"cp":5132.29},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930713,"cp":5120.95},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930713,"cp":5114.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930713,"cp":5040.32},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930713,"cp":5078.65},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930713,"cp":5065.51},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930713,"cp":4741.5},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930713,"cp":4616.22},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930713,"cp":4693.83},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930713,"cp":4785.27},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930713,"cp":4558.59},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930713,"cp":4965.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930713,"cp":4967.65},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930713,"cp":5175.6},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930713,"cp":5037.68},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930713,"cp":5104.83},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930713,"cp":4781.06},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930713,"cp":4692.19},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930713,"cp":4734.14},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930713,"cp":4527.6},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930713,"cp":4248.42},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930713,"cp":4263.62},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930713,"cp":4159.27},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930713,"cp":4132.74},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930713,"cp":3981.16},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930713,"cp":3948.88},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930713,"cp":3963.15},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930713,"cp":3831.22},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930713,"cp":3709.31},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930713,"cp":3644.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930713,"cp":3708.15},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930713,"cp":3726.21},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930713,"cp":3695.9},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930713,"cp":3681.51},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930713,"cp":3649.98},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930713,"cp":3696.74},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930713,"cp":3679.1},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930713,"cp":3722.32},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930713,"cp":3629.91},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930713,"cp":3621.21},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930713,"cp":3544.17},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930713,"cp":3519.97},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930713,"cp":3519.06},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930713,"cp":3540.8},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930713,"cp":3541.47},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930713,"cp":3529.91},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930713,"cp":3469.33},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930713,"cp":3451.47},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930713,"cp":3314.95},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930713,"cp":3313.17},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930713,"cp":3282.67},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930713,"cp":3291.85},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930713,"cp":3314.62},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930713,"cp":3236.3},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930713,"cp":3272.87},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930713,"cp":3285.93},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930713,"cp":3255.07},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930713,"cp":3321.19},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930713,"cp":3352.94},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930713,"cp":3295.21},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930713,"cp":3279.03},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930713,"cp":3273.84},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930713,"cp":3208.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930713,"cp":3139.08},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930713,"cp":3151.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930713,"cp":3189.96},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930713,"cp":3200.12},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930713,"cp":3168.51},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930713,"cp":3188.59},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930713,"cp":3160.87},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930713,"cp":3201.11},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930713,"cp":3199.58},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930713,"cp":3196.07},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930713,"cp":3249.25},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930713,"cp":3227.67},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930713,"cp":3225.12},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930713,"cp":3149.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930713,"cp":3105.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930713,"cp":3102.63},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930713,"cp":3154.8},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930713,"cp":3088.53},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930713,"cp":3091.33},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930713,"cp":3140.35},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930713,"cp":3124.74},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930713,"cp":3178.7572},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930713,"cp":3180.6528},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930713,"cp":3197.1596},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930713,"cp":3182.3172},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930713,"cp":3192.3101},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930713,"cp":3185.5173},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930713,"cp":3263.3969},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930713,"cp":3247.22},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930713,"cp":3257.99},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930713,"cp":3221.85},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930713,"cp":3274.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930713,"cp":3236.55},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930713,"cp":3254.97},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930713,"cp":3171.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930713,"cp":3102.15},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930713,"cp":3080.18},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930713,"cp":3088.41},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930713,"cp":3058.97},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930713,"cp":3118.03},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930713,"cp":3078.98},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930713,"cp":3122.01},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930713,"cp":3061.65},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930713,"cp":3062.44},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930713,"cp":3044.78},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930713,"cp":3063.66},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930713,"cp":3092.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930713,"cp":3071.25},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930713,"cp":3011.83},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930713,"cp":2949.27},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930713,"cp":2851.74},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930713,"cp":2871},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930713,"cp":3247.36},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930713,"cp":3307.27},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930713,"cp":3298.45},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930713,"cp":3320.54},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930713,"cp":3315.44},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930713,"cp":3338.11},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930713,"cp":3329.06},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930713,"cp":3333},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930713,"cp":3408.34},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930713,"cp":3397.98},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930713,"cp":3502.85},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930713,"cp":3546.84},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930713,"cp":3618.33},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930713,"cp":3577.63},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930713,"cp":3588.85},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930713,"cp":3528.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930713,"cp":3619.18},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930713,"cp":3618.82},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930713,"cp":3631.03},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930713,"cp":3663},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930713,"cp":3717.9},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930713,"cp":3578.97},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930713,"cp":3530.91},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930713,"cp":3473.56},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930713,"cp":3498.61},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930713,"cp":3715.41},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930713,"cp":3791.92},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930713,"cp":3757.7},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930713,"cp":3806.02},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930713,"cp":3810.98},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930713,"cp":3602.65},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930713,"cp":3616.38},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930713,"cp":3526.99},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930713,"cp":3617.21},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930713,"cp":3542.96},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930713,"cp":3462.58},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930713,"cp":3537.7},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930713,"cp":3468.49},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930713,"cp":3488.2},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930713,"cp":3410.53},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930713,"cp":3315.45},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930713,"cp":3223.09},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930713,"cp":3128.68},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930713,"cp":3203.86},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930713,"cp":3135.69},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930713,"cp":3187.38},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930713,"cp":3146.07},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930713,"cp":3081.72},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930713,"cp":3042.42},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930713,"cp":3030.13},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930713,"cp":3043.5},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930713,"cp":3066.07},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930713,"cp":2944.13},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930713,"cp":2954.09},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930713,"cp":3031.58},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930713,"cp":3025.24},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930713,"cp":3041.43},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930713,"cp":2941.4},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930713,"cp":2943.48},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930713,"cp":3031.62},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930713,"cp":3155.47},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930713,"cp":3283.17},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930713,"cp":3305.75},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930713,"cp":3365.27},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930713,"cp":3263.9},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930713,"cp":3275.95},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930713,"cp":3261.74},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930713,"cp":3321.04},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930713,"cp":3288.53},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930713,"cp":3194.6114},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930713,"cp":3127.5828},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930713,"cp":3154.1281},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930713,"cp":3191.0663},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930713,"cp":3247.9504},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930713,"cp":3222.41},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930713,"cp":3192.94},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930713,"cp":3167.43},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930713,"cp":3194.71},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930713,"cp":3160.64},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930713,"cp":3120.05},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930713,"cp":3152.97},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930713,"cp":3204.9517},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930713,"cp":3169.47},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930713,"cp":3091.4},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930713,"cp":3115.34},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930713,"cp":3016.38},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930713,"cp":3063.26},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930713,"cp":3095.36},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930713,"cp":3197.32},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930713,"cp":3171.99},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930713,"cp":3125.12},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930713,"cp":3053.41},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930713,"cp":3193.2},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930713,"cp":3293.21},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930713,"cp":3434.63},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930713,"cp":3347.32},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930713,"cp":3400.2},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930713,"cp":3233.24},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930713,"cp":3218.23},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930713,"cp":3144.32},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930713,"cp":3143.59},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930713,"cp":3005.01},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930713,"cp":2935.99},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930713,"cp":3058.89},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930713,"cp":3028.64},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930713,"cp":3030.23},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930713,"cp":3055.54},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930713,"cp":3060.15},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930713,"cp":3033.92},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930713,"cp":3051.58},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930713,"cp":3101.21},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930713,"cp":3127.15},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930713,"cp":3067.13},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930713,"cp":2855.57},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930713,"cp":2810.75},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930713,"cp":2883.22},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930713,"cp":2946.06},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930713,"cp":2850},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930713,"cp":2991.54},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930713,"cp":3102.78},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930713,"cp":3263.19},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930713,"cp":2870.85},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930713,"cp":2535.07},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930713,"cp":2372.19},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930713,"cp":2279.08},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930713,"cp":2266.83},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930713,"cp":2172.87},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930713,"cp":2172.79},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930713,"cp":2170.4},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930713,"cp":2155.28},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930713,"cp":2164.07},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930713,"cp":2157.09},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930713,"cp":2167.05},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930713,"cp":2157.88},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930713,"cp":2118.64},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930713,"cp":2130.49},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930713,"cp":2167.01},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930713,"cp":2161.24},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930713,"cp":2175.31},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930713,"cp":2142.37},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930713,"cp":2221.34},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930713,"cp":2163.89},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930713,"cp":2160.67},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930713,"cp":2161.55},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930713,"cp":2196.17},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930713,"cp":2214.14},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930713,"cp":2206.36},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930713,"cp":2244.5},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930713,"cp":2242.93},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930713,"cp":2274.88},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930713,"cp":2266.23},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930713,"cp":2260.04},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930713,"cp":2247.03},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930713,"cp":2258.16},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930713,"cp":2239.69},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930713,"cp":2252.81},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930713,"cp":2253.89},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930713,"cp":2267.87},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930713,"cp":2293.93},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930713,"cp":2266.04},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930713,"cp":2370.23},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930713,"cp":2450.8},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930713,"cp":2467.9},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930713,"cp":2384.47},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930713,"cp":2394.04},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930713,"cp":2398.13},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930713,"cp":2381.01},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930713,"cp":2415.18},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930713,"cp":2440.18},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930713,"cp":2535.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930713,"cp":2525.51},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930713,"cp":2499.69},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930713,"cp":2515.47},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930713,"cp":2548.39},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930713,"cp":2488.11},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930713,"cp":2504.97},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930713,"cp":2521.29},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930713,"cp":2498.74},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930713,"cp":2484.17},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930713,"cp":2405.84},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930713,"cp":2436.17},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930713,"cp":2424.48},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930713,"cp":2454.51},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930713,"cp":2478.75},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930713,"cp":2496.2},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930713,"cp":2489.31},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930713,"cp":2490.83},{"stockId":1000000930713,"date":"2024-06-25T16:00:00.000Z","cp":2540.05},{"stockId":1000000930713,"date":"2024-06-24T16:00:00.000Z","cp":2449.8},{"stockId":1000000930713,"date":"2024-06-23T16:00:00.000Z","cp":2517.02},{"stockId":1000000930713,"date":"2024-06-20T16:00:00.000Z","cp":2583.81},{"stockId":1000000930713,"date":"2024-06-19T16:00:00.000Z","cp":2573.16},{"stockId":1000000930713,"date":"2024-06-18T16:00:00.000Z","cp":2619.4},{"stockId":1000000930713,"date":"2024-06-17T16:00:00.000Z","cp":2640.78},{"stockId":1000000930713,"date":"2024-06-16T16:00:00.000Z","cp":2600.51},{"stockId":1000000930713,"date":"2024-06-13T16:00:00.000Z","cp":2596.33},{"stockId":1000000930713,"date":"2024-06-12T16:00:00.000Z","cp":2537.98},{"stockId":1000000930713,"date":"2024-06-11T16:00:00.000Z","cp":2516.49},{"stockId":1000000930713,"date":"2024-06-10T16:00:00.000Z","cp":2507.22}]}