window.pageData = {"fund":{"_id":3000000009225,"stockCode":"009225","name":"天弘中证中美互联网指数型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","tickerId":9225,"masterFundFlag":1,"inceptionDate":"2020-05-26T16:00:00.000Z","fundStatus":"normal","status":"normal","exchange":"jj","followedNum":80,"shortName":"天弘中证中美互联网A","fundCollectionId":4000050430000,"currency":"CNY","masterFundShortName":"天弘中证中美互联网","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":5000000,"setUpShares":5000000,"pinyin":"thzzzmhlwzsxfqszqtzjj(qdii)","memoNum":2,"indexFundFlag":1,"indexId":1000000930794,"index":{"_id":1000000930794,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930794","tickerId":930794,"name":"中美互联网","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720794},"fundCollection":{"_id":4000050430000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"_id":7000803197210,"name":"胡超","gender":"m","educationCode":"001002","resume":"胡超：男，金融学硕士，12年证券从业经验。历任普华永道咨询（深圳）有限公司高级顾问、中合中小企业融资担保股份有限公司高级业务经理、中国人民财产保险股份有限公司海外投资业务主管。2016年6月加盟天弘基金，历任国际业务研究员、投资经理。历任天弘新华沪港深新兴消费品牌指数证券投资基金基金经理（2022年06月至2023年08月）、天弘国证港股通50指数证券投资基金基金经理（2022年03月至2023年10月）、天弘中证沪港深线上消费主题交易型开放式指数证券投资基金基金经理（2021年11月至2022年11月）、天弘中证沪港深科技龙头指数型发起式证券投资基金基金经理（2021年10月至2022年11月）、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金发起式联接基金基金经理（2022年05月至2023年05月）、天弘中证沪港深物联网主题交易型开放式指数证券投资基金基金经理（2021年10月至2022年10月）、天弘中证沪港深云计算产业交易型开放式指数证券投资基金基金经理（2021年12月至2022年12月）、天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金基金经理（2021年07月至2022年09月）。现任天弘基金基金经理。天弘标普500发起式证券投资基金（QDII-FOF）基金经理、天弘中证中美互联网指数型发起式证券投资基金（QDII）基金经理、天弘恒生科技指数型发起式证券投资基金（QDII）基金经理、天弘全球新能源汽车股票型证券投资基金（QDII-LOF）基金经理、天弘纳斯达克100指数型发起式证券投资基金（QDII）基金经理、天弘越南市场股票型发起式证券投资基金（QDII）基金经理、天弘中证港股通高股息投资指数型发起式证券投资基金基金经理。","tickerId":803197210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20714266","exchange":"fm","cnInfoCode":"db20714266","lastUpdated":"2025-07-03T15:00:21.979Z","followedNum":3,"currency":"CNY","workingDate":"2019-09-23T16:00:00.000Z","fundCompanyId":4000050430000,"fundManagerSecondLevel":"QDII","pinyin":"hc","appointmentDate":"2020-05-26T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000009225,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0231,"f_ins_h_s_r_c_hy":-0.005000000000000001,"f_ins_h_s_r_c_1y":-0.6023,"f_ind_h_s_r":0.9769,"f_ind_h_s_r_c_hy":0.0050000000000000044,"f_ind_h_s_r_c_1y":0.6023000000000001,"f_h_a":31592,"f_h_s_a":13679,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000009225,"type":"fpr","f_p_r_fys_ssc":573,"f_p_r_fys_ssrp":0.9597902097902098,"f_p_r_m1_ssc":578,"f_p_r_m1_ssrp":0.8734835355285961,"f_p_r_m3_ssc":573,"f_p_r_m3_ssrp":0.951048951048951,"f_p_r_m6_ssc":564,"f_p_r_m6_ssrp":0.866785079928952,"f_p_r_y1_ssc":543,"f_p_r_y1_ssrp":0.7047970479704797,"f_p_r_y2_ssc":479,"f_p_r_y2_ssrp":0.5251046025104602,"f_p_r_y3_ssc":355,"f_p_r_y3_ssrp":0.24858757062146894,"f_cagr_p_r_fs_ssc":582,"f_cagr_p_r_fs_ssrp":0.5301204819277109,"f_p_r_y5_ssc":214,"f_p_r_y5_ssrp":0.5023474178403756},"fp":{"stockId":3000000009225,"type":"fp","f_p_r_fys":-0.15219636672944892,"f_p_r_m1":-0.04503148097454168,"f_p_r_m3":-0.16473123428708258,"f_p_r_m6":-0.2097632800996716,"f_p_r_y1":0.08735291825761715,"f_cagr_p_r_fs":0.05847446807203727,"f_p_r_d1":0.01157153015708845,"f_p_r_y3":0.6250145568883203,"f_p_r_y2":0.27224653537563825,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"last_data_date":"2026-04-06T16:00:00.000Z","f_p_r_y5":0.11284791450673759},"ff":{"stockId":3000000009225,"type":"ff","f_m_f":1281707,"f_m_f_r":0.006,"f_c_f":534044,"f_c_f_r":0.002,"f_m_a_c_f":1815751,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008},"f_nlacan":{"stockId":3000000009225,"type":"f_nlacan","f_nv_d":"2026-04-06T16:00:00.000Z","f_nv":1.3954,"f_nv_cr":0.004897018579864465},"f_as":{"stockId":3000000009225,"type":"f_as","f_tas":321771466.69049996,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000009226,"name":"天弘中证中美互联网指数型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-05-26T16:00:00.000Z","fundStatus":"normal","indexFundFlag":1,"stockCode":"009226","tickerId":9226,"shortName":"天弘中证中美互联网C","__csrcFundId":7688,"lastUpdated":"2026-04-03T17:13:48.661Z","exchange":"jj","followedNum":19,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2020-05-26T16:00:00.000Z","setUpAssetScale":5020000,"setUpShares":5020000,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thzzzmhlwzsxfqszqtzjj(qdii)","__indexSourceEastMoney":1,"indexId":1000000930794}],"lastFsMetrics":{"latestTurnoverRate":0.6007477151924666,"latestTurnoverRateDate":"2025-06-29T16:00:00.000Z"},"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"胡超","d":"国际业务部总经理助理、本基金基金经理","wy":12,"md":"男，金融学硕士。历任普华永道咨询（深圳）有限公司高级顾问、中合中小企业融资担保股份有限公司高级业务经理、中国人民财产保险股份有限公司海外投资业务主管。2016年6月加盟本公司，历任国际业务研究员、投资经理。","ad":"2020-05-26T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000930794,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930794","tickerId":930794,"source":"csi","fsTableType":"hybrid","currency":"CNY","name":"中美互联网","csiCode":"930794","constituentsMarkets":["a","h","us"],"series":"thematic","launchDate":"2016-04-21T16:00:00.000Z","lastUpdated":"2024-12-25T07:27:39.906Z","followedNum":419,"description":"中证中美互联网指数从香港和美国市场选取十大中国互联网上市公司及十大美国互联网上市公司证券作为指数样本，并使中国和美国互联网公司权重之比为1:1，以反映中美两国互联网上市公司证券的整体表现。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930794factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930794_Index_Methodology_cn.pdf","basicDate":"2013-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证中美互联网指数","rebalancingFrequency":"semi-annually","hotSpot":"","totalReturnIndexId":1000001720794,"pinyin":"zmhlw","hotSpots":[""],"memoNum":4},"managerEmploymentList":[{"_id":"69d66a1a025532d05cb913fc","stockId":3000000009225,"source":"cn_info","declarationDate":"2020-05-27T16:00:00.000Z","appointmentDate":"2020-05-26T16:00:00.000Z","isEmployed":true,"managerId":7000803197210,"manager":{"_id":7000803197210,"name":"胡超","tickerId":803197210,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20714266","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"QDII"},"fund":{"_id":3000000009225,"stockCode":"009225","name":"天弘中证中美互联网指数型发起式证券投资基金（QDII）","fundSecondLevel":"QDII","stockType":"fund","areaCode":"cn","tickerId":9225,"inceptionDate":"2020-05-26T16:00:00.000Z","exchange":"jj","followedNum":80,"shortName":"天弘中证中美互联网A","currency":"CNY","memoNum":2},"fundHotMetrics":{"stockId":3000000009225,"type":"f_as","f_m_f":1281707,"f_m_f_r":0.006,"f_c_f":534044,"f_c_f_r":0.002,"f_m_a_c_f":1815751,"f_m_a_c_f_r":0.008,"f_m_c_f_d":"2025-02-12T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.008,"f_tas":321771466.69049996,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":5,"employedMonths":10,"managerYearStartProfit":-0.1522,"managerCagr":0.0585,"managerTotalProfit":0.3954,"indexYearStartProfit":-0.1553,"indexCagr":0.0775,"indexTotalProfit":0.5491}],"influencesList":[],"netValueList":[{"date":"2026-04-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3954},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3886},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3877},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4002},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3869},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3598},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3658},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3841},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4178},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3951},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3995},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4033},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4353},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.464},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4734},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4695},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4438},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4479},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.468},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4761},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4625},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4612},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4474},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4544},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4465},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.461},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4821},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4645},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4817},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.469},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4868},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.522},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5328},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5385},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5302},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5538},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.559},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5938},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.629},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6396},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6688},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6552},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.652},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6401},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6415},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6298},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6172},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6052},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6298},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.641},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6463},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6667},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6778},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6825},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6623},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.664},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6706},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6824},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6675},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6459},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6337},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6423},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6416},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6434},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6436},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6438},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6366},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6247},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6167},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6222},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6356},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6582},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6509},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.662},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6592},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6686},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6857},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6764},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6685},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6869},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6793},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6764},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6677},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6744},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6792},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6586},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6076},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6146},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6393},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6434},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6627},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6695},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7058},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7134},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7225},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7211},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6913},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7116},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7058},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6972},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7209},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.716},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7238},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7432},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7379},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7497},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7161},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7008},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6871},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7168},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7113},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6679},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6871},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7014},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6846},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7094},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7143},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7688},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7658},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7503},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7718},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7711},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7463},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7628},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7754},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.771},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7845},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7486},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7406},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7152},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6974},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7078},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.7125},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6881},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6695},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6599},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6551},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6397},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6492},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6199},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.63},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6417},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6522},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6282},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.599},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6087},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6155},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6251},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.627},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6292},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6255},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6005},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5894},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5927},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5925},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5963},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5817},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5829},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5632},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5918},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5884},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6006},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6108},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6071},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.62},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5968},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.6005},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5786},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5695},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5698},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5744},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.552},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5453},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5421},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5514},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5586},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5536},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5547},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5583},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5637},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5663},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5783},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5862},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5709},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5607},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5519},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5253},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5172},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5204},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5357},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5512},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5549},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5334},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5509},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5692},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5667},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.574},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.557},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5552},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5414},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5239},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5125},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5295},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5167},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5244},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5138},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5305},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5372},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5475},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5448},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5391},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5402},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5469},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5586},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5343},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5461},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4934},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4954},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4844},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4941},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4413},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4348},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4358},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4217},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4115},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3687},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3444},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3546},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3551},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3411},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3807},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3751},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3575},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.351},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3704},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2972},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2833},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4247},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4732},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4739},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4629},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.486},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5165},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5178},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.529},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5473},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.521},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5355},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5625},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5575},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5425},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5281},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4875},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5141},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.513},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5073},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5571},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5648},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5469},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5045},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5071},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5151},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5422},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5744},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5311},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5628},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5868},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5461},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5739},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5864},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5722},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5749},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5263},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5146},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4949},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.5093},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4777},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4739},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4621},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4151},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4117},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3919},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3867},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3875},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3829},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.364},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3495},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3481},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3247},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3135},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3437},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3435},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.354},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3798},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3713},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3577},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3622},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3674},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3799},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3914},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3954},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3953},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3743},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3748},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4012},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4039},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4275},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4218},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4125},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4115},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3924},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3691},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3765},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3707},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3599},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3459},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3557},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3391},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3286},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3302},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3486},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3649},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3617},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3498},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3401},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3536},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3735},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3718},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3876},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3847},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.4084},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3715},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.377},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3549},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3526},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3369},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3528},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3609},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3437},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3342},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3307},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3416},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3449},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3359},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3533},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3116},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3211},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3213},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3567},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3746},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3686},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3497},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3575},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.3159},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2901},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.243},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2476},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.21},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2101},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2083},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1788},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1677},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.149},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1379},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1279},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1273},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1451},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1429},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1479},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1587},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.168},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1506},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1351},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1533},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1593},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1882},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1952},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1914},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1946},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2024},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1879},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1636},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1545},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1631},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1488},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1455},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1332},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1141},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1042},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0931},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1097},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1406},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1444},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1225},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1319},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1239},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1179},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1405},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1653},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1712},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.152},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1621},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1697},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1863},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1997},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2132},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1985},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2045},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2003},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1961},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2047},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1951},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1907},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.177},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1717},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1707},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1707},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.186},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1945},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1876},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1777},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1856},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1908},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1923},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.176},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1861},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1829},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1852},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.185},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1846},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1734},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1828},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1774},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.167},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1648},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1515},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1632},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1742},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.189},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1896},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1869},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1853},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2001},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2058},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.2158},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.213},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1984},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1961},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1902},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1841},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1744},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1732},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1646},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1694},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1753},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1138},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1254},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0934},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1062},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0534},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0784},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0763},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0812},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.0887},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.105},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1254},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000009225,"lxr_nv_fc":1.1164}],"priceMetricsList":[{"stockId":1000000930794,"date":"2026-04-08T16:00:00.000Z"},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930794,"cp":4810.56},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930794,"cp":4638.8},{"date":"2026-04-05T16:00:00.000Z","stockId":1000000930794,"cp":4647.43},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930794,"cp":4626.38},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930794,"cp":4628.95},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930794,"cp":4653.36},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930794,"cp":4610.48},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930794,"cp":4523.1},{"stockId":1000000930794,"date":"2026-03-26T16:00:00.000Z","cp":4548.01},{"stockId":1000000930794,"date":"2026-03-25T16:00:00.000Z","cp":4617.26},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000930794,"cp":4742.98},{"stockId":1000000930794,"date":"2026-03-23T16:00:00.000Z","cp":4655.04},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930794,"cp":4654.51},{"stockId":1000000930794,"date":"2026-03-19T16:00:00.000Z","cp":4681.94},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000930794,"cp":4792.99},{"stockId":1000000930794,"date":"2026-03-17T16:00:00.000Z","cp":4885.48},{"stockId":1000000930794,"date":"2026-03-16T16:00:00.000Z","cp":4922.82},{"stockId":1000000930794,"date":"2026-03-15T16:00:00.000Z","cp":4909.4},{"stockId":1000000930794,"date":"2026-03-12T16:00:00.000Z","cp":4822.82},{"stockId":1000000930794,"date":"2026-03-11T16:00:00.000Z","cp":4822.92},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000930794,"cp":4894.11},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930794,"cp":4925.38},{"stockId":1000000930794,"date":"2026-03-08T16:00:00.000Z","cp":4884.72},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000930794,"cp":4884.22},{"stockId":1000000930794,"date":"2026-03-04T16:00:00.000Z","cp":4833.92},{"stockId":1000000930794,"date":"2026-03-03T16:00:00.000Z","cp":4850.27},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000930794,"cp":4834.15},{"stockId":1000000930794,"date":"2026-03-01T16:00:00.000Z","cp":4857.91},{"date":"2026-02-26T16:00:00.000Z","stockId":1000000930794,"cp":4914.02},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930794,"cp":4839.93},{"stockId":1000000930794,"date":"2026-02-24T16:00:00.000Z","cp":4915.08},{"stockId":1000000930794,"date":"2026-02-23T16:00:00.000Z","cp":4871.44},{"stockId":1000000930794,"date":"2026-02-22T16:00:00.000Z","cp":4919.97},{"stockId":1000000930794,"date":"2026-02-19T16:00:00.000Z","cp":4922.14},{"stockId":1000000930794,"date":"2026-02-18T16:00:00.000Z","cp":4934.12},{"date":"2026-02-17T16:00:00.000Z","stockId":1000000930794,"cp":4947.61},{"stockId":1000000930794,"date":"2026-02-16T16:00:00.000Z","cp":4909.79},{"date":"2026-02-15T16:00:00.000Z","stockId":1000000930794,"cp":4902.7},{"stockId":1000000930794,"date":"2026-02-12T16:00:00.000Z","cp":4902.76},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000930794,"cp":4942.49},{"stockId":1000000930794,"date":"2026-02-10T16:00:00.000Z","cp":5076.87},{"stockId":1000000930794,"date":"2026-02-09T16:00:00.000Z","cp":5110.9},{"stockId":1000000930794,"date":"2026-02-08T16:00:00.000Z","cp":5134.35},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930794,"cp":5111.72},{"stockId":1000000930794,"date":"2026-02-04T16:00:00.000Z","cp":5195.05},{"stockId":1000000930794,"date":"2026-02-03T16:00:00.000Z","cp":5216.95},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930794,"cp":5329.45},{"stockId":1000000930794,"date":"2026-02-01T16:00:00.000Z","cp":5452.92},{"stockId":1000000930794,"date":"2026-01-29T16:00:00.000Z","cp":5493.1},{"stockId":1000000930794,"date":"2026-01-28T16:00:00.000Z","cp":5585.87},{"stockId":1000000930794,"date":"2026-01-27T16:00:00.000Z","cp":5538.74},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930794,"cp":5525.12},{"stockId":1000000930794,"date":"2026-01-25T16:00:00.000Z","cp":5483.98},{"stockId":1000000930794,"date":"2026-01-22T16:00:00.000Z","cp":5489.58},{"stockId":1000000930794,"date":"2026-01-21T16:00:00.000Z","cp":5448.26},{"stockId":1000000930794,"date":"2026-01-20T16:00:00.000Z","cp":5397.74},{"stockId":1000000930794,"date":"2026-01-19T16:00:00.000Z","cp":5353.51},{"stockId":1000000930794,"date":"2026-01-18T16:00:00.000Z","cp":5438.8},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930794,"cp":5478.58},{"stockId":1000000930794,"date":"2026-01-14T16:00:00.000Z","cp":5495.84},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930794,"cp":5570.42},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930794,"cp":5609.56},{"stockId":1000000930794,"date":"2026-01-11T16:00:00.000Z","cp":5622.94},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000930794,"cp":5554.39},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930794,"cp":5558.18},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930794,"cp":5596.15},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930794,"cp":5624.39},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930794,"cp":5574.21},{"date":"2026-01-01T16:00:00.000Z","stockId":1000000930794,"cp":5520.09},{"date":"2025-12-31T16:00:00.000Z","stockId":1000000930794,"cp":5451.8},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930794,"cp":5452.3},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930794,"cp":5491.71},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930794,"cp":5457.98},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930794,"cp":5488.36},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930794,"cp":5484.66},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930794,"cp":5487.72},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930794,"cp":5494.41},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930794,"cp":5498.24},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930794,"cp":5477.16},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930794,"cp":5432.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930794,"cp":5406.73},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930794,"cp":5423.05},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930794,"cp":5470.27},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930794,"cp":5558.98},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930794,"cp":5531.74},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930794,"cp":5570.81},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930794,"cp":5558.06},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930794,"cp":5600.1},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930794,"cp":5659.47},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930794,"cp":5629.94},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930794,"cp":5594.39},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930794,"cp":5663.67},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930794,"cp":5637.93},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930794,"cp":5626.45},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930794,"cp":5601.87},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930794,"cp":5621.34},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930794,"cp":5643.61},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930794,"cp":5582.81},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930794,"cp":5403.91},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930794,"cp":5432.17},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930794,"cp":5516.6},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930794,"cp":5528.35},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930794,"cp":5602.34},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930794,"cp":5619.24},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930794,"cp":5741.61},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930794,"cp":5786.2},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930794,"cp":5818.69},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930794,"cp":5817.01},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930794,"cp":5712.91},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930794,"cp":5780.45},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930794,"cp":5761.96},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930794,"cp":5735.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930794,"cp":5815.53},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930794,"cp":5792.81},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930794,"cp":5815.78},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930794,"cp":5876.1},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930794,"cp":5856.5},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930794,"cp":5906.24},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930794,"cp":5792.33},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930794,"cp":5738.22},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930794,"cp":5689},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930794,"cp":5792.8},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930794,"cp":5769},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930794,"cp":5622.76},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930794,"cp":5688.03},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930794,"cp":5737.02},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930794,"cp":5686.55},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930794,"cp":5769.16},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930794,"cp":5781.36},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930794,"cp":5967.69},{"date":"2025-10-07T16:00:00.000Z","stockId":1000000930794,"cp":5960.54},{"date":"2025-10-06T16:00:00.000Z","stockId":1000000930794,"cp":5973.12},{"date":"2025-10-05T16:00:00.000Z","stockId":1000000930794,"cp":5980.9},{"date":"2025-10-02T16:00:00.000Z","stockId":1000000930794,"cp":5990.94},{"date":"2025-10-01T16:00:00.000Z","stockId":1000000930794,"cp":6034},{"date":"2025-09-30T16:00:00.000Z","stockId":1000000930794,"cp":5939.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930794,"cp":5960.78},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930794,"cp":5949.04},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930794,"cp":5900.97},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930794,"cp":5978.09},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930794,"cp":5976.84},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930794,"cp":5871.4},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930794,"cp":5931.15},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930794,"cp":5976.5},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930794,"cp":5960.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930794,"cp":6007.78},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930794,"cp":5886.88},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930794,"cp":5859.01},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930794,"cp":5778.72},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930794,"cp":5706.54},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930794,"cp":5741.73},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930794,"cp":5764.31},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930794,"cp":5682.44},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930794,"cp":5619.02},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930794,"cp":5588.22},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930794,"cp":5566.86},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930794,"cp":5507.9},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930794,"cp":5543.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930794,"cp":5421.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930794,"cp":5435.97},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930794,"cp":5489.32},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930794,"cp":5527.65},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930794,"cp":5561.12},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930794,"cp":5474.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930794,"cp":5384.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930794,"cp":5405.18},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930794,"cp":5444.18},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930794,"cp":5480.26},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930794,"cp":5480.68},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930794,"cp":5490.31},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930794,"cp":5467.14},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930794,"cp":5378.43},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930794,"cp":5345.79},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930794,"cp":5355.55},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930794,"cp":5355.28},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930794,"cp":5364.98},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930794,"cp":5317.58},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930794,"cp":5315.25},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930794,"cp":5261.98},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930794,"cp":5354.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930794,"cp":5342.1},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930794,"cp":5366.86},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930794,"cp":5406.65},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930794,"cp":5390.28},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930794,"cp":5427.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930794,"cp":5424.74},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930794,"cp":5355.36},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930794,"cp":5363.9},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930794,"cp":5290.1},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930794,"cp":5265.05},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930794,"cp":5258.63},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930794,"cp":5271.43},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930794,"cp":5188.99},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930794,"cp":5167.21},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930794,"cp":5157.89},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930794,"cp":5191.89},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930794,"cp":5213.23},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930794,"cp":5198.58},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930794,"cp":5191.86},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930794,"cp":5208.12},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930794,"cp":5223.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930794,"cp":5233.42},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930794,"cp":5270.51},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930794,"cp":5300.76},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930794,"cp":5244.17},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930794,"cp":5211.48},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930794,"cp":5177.89},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930794,"cp":5085.31},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930794,"cp":5052.95},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930794,"cp":5072.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930794,"cp":5124.07},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930794,"cp":5176.68},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930794,"cp":5182.63},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930794,"cp":5107.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930794,"cp":5160.67},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930794,"cp":5238.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930794,"cp":5232.01},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930794,"cp":5252.49},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930794,"cp":5198.47},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930794,"cp":5181.25},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930794,"cp":5138.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930794,"cp":5080.31},{"date":"2025-06-01T16:00:00.000Z","stockId":1000000930794,"cp":5069.11},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930794,"cp":5050.21},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930794,"cp":5094.21},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930794,"cp":5058.5},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930794,"cp":5086.14},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930794,"cp":5046.73},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930794,"cp":5094.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930794,"cp":5136.56},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930794,"cp":5167.23},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930794,"cp":5170.86},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930794,"cp":5148.24},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930794,"cp":5144.97},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930794,"cp":5171.09},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930794,"cp":5209.07},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930794,"cp":5121.24},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930794,"cp":5152.93},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930794,"cp":4990.72},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930794,"cp":4995.44},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930794,"cp":4954.59},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930794,"cp":4985.03},{"date":"2025-05-04T16:00:00.000Z","stockId":1000000930794,"cp":5014.58},{"date":"2025-05-01T16:00:00.000Z","stockId":1000000930794,"cp":5032.03},{"date":"2025-04-30T16:00:00.000Z","stockId":1000000930794,"cp":4906.03},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930794,"cp":4869},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930794,"cp":4833.5},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930794,"cp":4824.42},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930794,"cp":4821.63},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930794,"cp":4769.03},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930794,"cp":4729.5},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930794,"cp":4597.36},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930794,"cp":4499.2},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930794,"cp":4539.21},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930794,"cp":4538.43},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930794,"cp":4489.29},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930794,"cp":4638.52},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930794,"cp":4616.62},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930794,"cp":4542.05},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930794,"cp":4533.65},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930794,"cp":4577.35},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930794,"cp":4348.46},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930794,"cp":4302.32},{"date":"2025-04-03T16:00:00.000Z","stockId":1000000930794,"cp":4674.8},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930794,"cp":4805.27},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930794,"cp":4971.78},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930794,"cp":4976.4},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930794,"cp":4931.07},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930794,"cp":5017.47},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930794,"cp":5126.66},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930794,"cp":5129.14},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930794,"cp":5162.43},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930794,"cp":5225.06},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930794,"cp":5129.12},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930794,"cp":5179.75},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930794,"cp":5267.49},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930794,"cp":5245.72},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930794,"cp":5199.87},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930794,"cp":5147.86},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930794,"cp":5008.72},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930794,"cp":5101.96},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930794,"cp":5085.87},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930794,"cp":5090.13},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930794,"cp":5249.89},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930794,"cp":5287.53},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930794,"cp":5225.6},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930794,"cp":5085.7},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930794,"cp":5105.72},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930794,"cp":5133.12},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930794,"cp":5230.88},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930794,"cp":5327.65},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930794,"cp":5166.85},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930794,"cp":5275.12},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930794,"cp":5367.92},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930794,"cp":5218.81},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930794,"cp":5339.84},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930794,"cp":5383.76},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930794,"cp":5318.11},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930794,"cp":5320.09},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930794,"cp":5172.13},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930794,"cp":5140.2},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930794,"cp":5063.01},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930794,"cp":5111.36},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930794,"cp":4986.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930794,"cp":4974.96},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930794,"cp":4920.52},{"date":"2025-02-03T16:00:00.000Z","stockId":1000000930794,"cp":4970.28},{"date":"2025-02-02T16:00:00.000Z","stockId":1000000930794,"cp":4822.24},{"date":"2025-01-30T16:00:00.000Z","stockId":1000000930794,"cp":4831.95},{"date":"2025-01-29T16:00:00.000Z","stockId":1000000930794,"cp":4825.86},{"date":"2025-01-28T16:00:00.000Z","stockId":1000000930794,"cp":4795.88},{"date":"2025-01-27T16:00:00.000Z","stockId":1000000930794,"cp":4791.53},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930794,"cp":4736.4},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930794,"cp":4720.77},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930794,"cp":4676.57},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930794,"cp":4649.25},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930794,"cp":4650.26},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930794,"cp":4641.28},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930794,"cp":4588.51},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930794,"cp":4539.55},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930794,"cp":4533.97},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930794,"cp":4451.3},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930794,"cp":4412.16},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930794,"cp":4443.1},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930794,"cp":4517.97},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930794,"cp":4516.57},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930794,"cp":4551.61},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930794,"cp":4639.79},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930794,"cp":4606.55},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930794,"cp":4543.76},{"date":"2024-12-31T16:00:00.000Z","stockId":1000000930794,"cp":4557.85},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930794,"cp":4558.49},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930794,"cp":4577.03},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930794,"cp":4620.51},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930794,"cp":4658.77},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930794,"cp":4674.82},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930794,"cp":4673.06},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930794,"cp":4625.07},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930794,"cp":4600.23},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930794,"cp":4594.81},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930794,"cp":4591.32},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930794,"cp":4661.97},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930794,"cp":4681.67},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930794,"cp":4683.19},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930794,"cp":4763.04},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930794,"cp":4738.45},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930794,"cp":4694.47},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930794,"cp":4702.14},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930794,"cp":4641.86},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930794,"cp":4552.35},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930794,"cp":4576.39},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930794,"cp":4566.15},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930794,"cp":4529.14},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930794,"cp":4459.19},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930794,"cp":4460.35},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930794,"cp":4491.51},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930794,"cp":4428.97},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930794,"cp":4386.47},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930794,"cp":4403.8},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930794,"cp":4463.11},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930794,"cp":4525.26},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930794,"cp":4511.57},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930794,"cp":4469.23},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930794,"cp":4424.96},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930794,"cp":4472.49},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930794,"cp":4537.8},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930794,"cp":4540.66},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930794,"cp":4591.6},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930794,"cp":4582.49},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930794,"cp":4629.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930794,"cp":4566.39},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930794,"cp":4537.77},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930794,"cp":4446.51},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930794,"cp":4455.24},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930794,"cp":4390.88},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930794,"cp":4438.6},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930794,"cp":4480.21},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930794,"cp":4416.16},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930794,"cp":4392.36},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930794,"cp":4366.48},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930794,"cp":4412.29},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930794,"cp":4422.47},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930794,"cp":4402.66},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930794,"cp":4434.62},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930794,"cp":4307.26},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930794,"cp":4339.07},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930794,"cp":4361.7},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930794,"cp":4476},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930794,"cp":4535.37},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930794,"cp":4509.83},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930794,"cp":4455.24},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930794,"cp":4455.27},{"date":"2024-10-06T16:00:00.000Z","stockId":1000000930794,"cp":4666.75},{"date":"2024-10-03T16:00:00.000Z","stockId":1000000930794,"cp":4715.46},{"date":"2024-10-02T16:00:00.000Z","stockId":1000000930794,"cp":4592.68},{"date":"2024-10-01T16:00:00.000Z","stockId":1000000930794,"cp":4626.31},{"date":"2024-09-30T16:00:00.000Z","stockId":1000000930794,"cp":4448.43},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930794,"cp":4417.86},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930794,"cp":4319.12},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930794,"cp":4213.5},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930794,"cp":4071.31},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930794,"cp":4069.85},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930794,"cp":3951.22},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930794,"cp":3944.21},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930794,"cp":3927.86},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930794,"cp":3841.19},{"date":"2024-09-16T16:00:00.000Z","stockId":1000000930794,"cp":3853.7},{"date":"2024-09-15T16:00:00.000Z","stockId":1000000930794,"cp":3820.43},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930794,"cp":3800.71},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930794,"cp":3802.27},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930794,"cp":3741.67},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930794,"cp":3706.65},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930794,"cp":3676.4},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930794,"cp":3664.76},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930794,"cp":3724.5},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930794,"cp":3719.76},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930794,"cp":3743.4},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930794,"cp":3783.64},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930794,"cp":3795.12},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930794,"cp":3730.38},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930794,"cp":3695.83},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930794,"cp":3755.3},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930794,"cp":3780.9},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930794,"cp":3869.91},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930794,"cp":3909.89},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930794,"cp":3887.41},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930794,"cp":3890.69},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930794,"cp":3912.31},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930794,"cp":3879.35},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930794,"cp":3821.99},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930794,"cp":3774.23},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930794,"cp":3811.07},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930794,"cp":3774.92},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930794,"cp":3758.9},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930794,"cp":3720.25},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930794,"cp":3660.31},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930794,"cp":3631.03},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930794,"cp":3581.68},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930794,"cp":3655.61},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930794,"cp":3807.85},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930794,"cp":3807.11},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930794,"cp":3746.23},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930794,"cp":3786.03},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930794,"cp":3755.59},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930794,"cp":3723.18},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930794,"cp":3816.43},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930794,"cp":3911.03},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930794,"cp":3932.12},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930794,"cp":3862.59},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930794,"cp":3893.93},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930794,"cp":3919.64},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930794,"cp":3978.23},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930794,"cp":4024.06},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930794,"cp":4065.53},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930794,"cp":4017.22},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930794,"cp":4047.35},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930794,"cp":4031.84},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930794,"cp":4017.32},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930794,"cp":4045.68},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930794,"cp":4011.28},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930794,"cp":3996.93},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930794,"cp":3951.01},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930794,"cp":3931.68},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930794,"cp":3928.17},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930794,"cp":3982.42},{"stockId":1000000930794,"date":"2024-06-25T16:00:00.000Z","cp":4011.78},{"stockId":1000000930794,"date":"2024-06-24T16:00:00.000Z","cp":3987.11},{"stockId":1000000930794,"date":"2024-06-23T16:00:00.000Z","cp":3950.8},{"stockId":1000000930794,"date":"2024-06-20T16:00:00.000Z","cp":3981.03},{"stockId":1000000930794,"date":"2024-06-19T16:00:00.000Z","cp":3999.51},{"stockId":1000000930794,"date":"2024-06-18T16:00:00.000Z","cp":4005.42},{"stockId":1000000930794,"date":"2024-06-17T16:00:00.000Z","cp":3947.21},{"stockId":1000000930794,"date":"2024-06-16T16:00:00.000Z","cp":3983.14},{"stockId":1000000930794,"date":"2024-06-13T16:00:00.000Z","cp":3971.03},{"stockId":1000000930794,"date":"2024-06-12T16:00:00.000Z","cp":3978.95},{"stockId":1000000930794,"date":"2024-06-11T16:00:00.000Z","cp":3971.21},{"stockId":1000000930794,"date":"2024-06-10T16:00:00.000Z","cp":3984.45},{"stockId":1000000930794,"date":"2024-06-09T16:00:00.000Z","cp":3971.23},{"stockId":1000000930794,"date":"2024-06-06T16:00:00.000Z","cp":3942.37},{"stockId":1000000930794,"date":"2024-06-05T16:00:00.000Z","cp":3974.55},{"stockId":1000000930794,"date":"2024-06-04T16:00:00.000Z","cp":3957.14},{"stockId":1000000930794,"date":"2024-06-03T16:00:00.000Z","cp":3919.05},{"stockId":1000000930794,"date":"2024-06-02T16:00:00.000Z","cp":3911.4},{"stockId":1000000930794,"date":"2024-05-30T16:00:00.000Z","cp":3863.32},{"stockId":1000000930794,"date":"2024-05-29T16:00:00.000Z","cp":3899.8},{"stockId":1000000930794,"date":"2024-05-28T16:00:00.000Z","cp":3946.64},{"stockId":1000000930794,"date":"2024-05-27T16:00:00.000Z","cp":3995.97},{"stockId":1000000930794,"date":"2024-05-26T16:00:00.000Z","cp":3999.79},{"stockId":1000000930794,"date":"2024-05-23T16:00:00.000Z","cp":3986.32},{"stockId":1000000930794,"date":"2024-05-22T16:00:00.000Z","cp":3980.17},{"stockId":1000000930794,"date":"2024-05-21T16:00:00.000Z","cp":4032.69},{"stockId":1000000930794,"date":"2024-05-20T16:00:00.000Z","cp":4050.51},{"stockId":1000000930794,"date":"2024-05-19T16:00:00.000Z","cp":4087.86},{"stockId":1000000930794,"date":"2024-05-16T16:00:00.000Z","cp":4070.71},{"stockId":1000000930794,"date":"2024-05-15T16:00:00.000Z","cp":4020.04},{"stockId":1000000930794,"date":"2024-05-14T16:00:00.000Z","cp":4010.33},{"stockId":1000000930794,"date":"2024-05-13T16:00:00.000Z","cp":3996.39},{"stockId":1000000930794,"date":"2024-05-12T16:00:00.000Z","cp":3976.04},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930794,"cp":3938.58},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930794,"cp":3929.96},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930794,"cp":3903.64},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930794,"cp":3916.48},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930794,"cp":3934.69},{"date":"2024-05-02T16:00:00.000Z","stockId":1000000930794,"cp":3902.77},{"date":"2024-05-01T16:00:00.000Z","stockId":1000000930794,"cp":3816.39},{"date":"2024-04-30T16:00:00.000Z","stockId":1000000930794,"cp":3700.24},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930794,"cp":3684.06},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930794,"cp":3725.89},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930794,"cp":3772.59},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930794,"cp":3655.7},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930794,"cp":3734.5},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930794,"cp":3703.56},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930794,"cp":3599.57},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930794,"cp":3516.52},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930794,"cp":3604.46},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930794,"cp":3597.7},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930794,"cp":3613.3},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930794,"cp":3644.09},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930794,"cp":3700.26},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930794,"cp":3771.3},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930794,"cp":3738.39}]}