window.pageData = {"fund":{"_id":3000000014130,"name":"融通中证云计算与大数据主题指数证券投资基金（LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","fundStatus":"normal","indexFundFlag":1,"lofFundFlag":1,"classificationFlag":null,"stockCode":"014130","tickerId":14130,"shortName":"融通中证云计算与大数据主题指数（LOF）C","currency":"CNY","inceptionDate":"2021-11-29T16:00:00.000Z","fundCollectionId":4000050130000,"followedNum":9,"status":"normal","masterFundFlag":null,"activeFundFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"pensionTargetFlag":null,"pinyin":"rtzzyjsydsjztzszqtzjj(lof)","indexId":1000000930851,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"name":"云计算","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50130000","tickerId":50130000,"name":"融通基金管理有限公司"},"managers":[{"name":"何天翔","stockType":"fund_manager","stockCode":"8801389342","exchange":"fm","tickerId":82024146040},{"name":"林丽娟","stockType":"fund_manager","stockCode":"j101020029","exchange":"fm","tickerId":121210242390}],"hotMetrics":{"fss":{"stockId":3000000014130,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0070999999999999995,"f_ind_h_s_r":0.9929000000000001,"f_h_a":70520,"f_h_s_a":10794,"f_ind_h_s_r_c_1y":0.19140000000000001,"f_ind_h_s_r_c_hy":0.1433000000000002,"f_ins_h_s_r_c_1y":-0.19140000000000001,"f_ins_h_s_r_c_hy":-0.14329999999999998,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000014130,"type":"fpr","f_p_r_fys_ssc":5565,"f_p_r_fys_ssrp":0.3617900790797987,"f_p_r_m1_ssc":5824,"f_p_r_m1_ssrp":0.3821054439292461,"f_p_r_m3_ssc":5700,"f_p_r_m3_ssrp":0.5697490787857519,"f_p_r_m6_ssc":5388,"f_p_r_m6_ssrp":0.27993317245219973,"f_p_r_y1_ssc":4642,"f_p_r_y1_ssrp":0.2359405300581771,"f_p_r_y2_ssc":3538,"f_p_r_y2_ssrp":0.1504099519366695,"f_p_r_y3_ssc":2880,"f_p_r_y3_ssrp":0.1972907259465092,"f_cagr_p_r_fs_ssc":5892,"f_cagr_p_r_fs_ssrp":0.35953148871159396},"fp":{"stockId":3000000014130,"type":"fp","f_p_r_fys":0.12234580384226557,"f_p_r_m1":0.03900156006240274,"f_p_r_m3":0.01534708811871166,"f_p_r_m6":0.19247985675917656,"f_p_r_y1":0.6414722313506409,"f_cagr_p_r_fs":0.1418217810077036,"f_p_r_d1":-0.02118966830551894,"f_cagr_p_r_fs_sic":21,"f_cagr_p_r_fs_sirp":0.65,"f_p_r_fys_sic":21,"f_p_r_fys_sirp":0.3,"f_p_r_m1_sic":21,"f_p_r_m1_sirp":0.25,"f_p_r_m3_sic":21,"f_p_r_m3_sirp":0.3,"f_p_r_m6_sic":17,"f_p_r_m6_sirp":0.75,"f_p_r_y1_sic":13,"f_p_r_y1_sirp":0.6666666666666666,"f_p_r_y2":1.0801665799062996,"f_p_r_y2_sic":8,"f_p_r_y2_sirp":0.42857142857142855,"f_p_r_y3":0.650557620817845,"f_p_r_y3_sic":8,"f_p_r_y3_sirp":0.42857142857142855,"last_data_date":"2026-05-17T16:00:00.000Z"},"ff":{"stockId":3000000014130,"type":"ff","f_m_f":7100323,"f_m_f_r":0.01,"f_c_f":1420064,"f_c_f_r":0.002,"f_m_a_c_f":8520387,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012},"f_nlacan":{"stockId":3000000014130,"type":"f_nlacan","f_nv_d":"2026-05-17T16:00:00.000Z","f_nv":1.998,"f_nv_cr":0.005839710028191725},"f_as":{"stockId":3000000014130,"type":"f_as","f_tas":693484843.38,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000161628,"stockCode":"161628","stockType":"fund","areaCode":"cn","followedNum":16,"status":"normal","exchange":"jj","fundType":"stock","ipoDate":"2015-06-17T16:00:00.000Z","setUpScale":370629000,"blackenedNum":0,"market":"a","tickerId":161628,"custody":"中国建设银行股份有限公司","name":"融通中证云计算与大数据主题指数证券投资基金（LOF)","shortName":"融通中证云计算与大数据主题指数（ LOF)(161628)","fundSecondLevel":"company","lastUpdated":"2026-05-15T17:12:19.277Z","__csrcFundId":4163,"fundStatus":"normal","masterFundFlag":1,"inceptionDate":"2015-06-30T16:00:00.000Z","fundCollectionId":4000050130000,"currency":"CNY","masterFundShortName":"融通中证云计算与大数据主题指数（ LOF)","pinyin":"rtzzyjsydsjztzszqtzjj(lof)","__indexSourceEastMoney":1,"__indexSourceCsi":1,"indexFundFlag":1,"lofFundFlag":1,"indexId":1000000930851}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":2230,"holdings":2208664,"marketCap":102062363,"netValueRatio":0.0839,"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":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":300502,"holdings":145161,"marketCap":64283097,"netValueRatio":0.0528,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":300442,"holdings":791300,"marketCap":63937040,"netValueRatio":0.0526,"quarterlyChange":0.53030303030303,"stock":{"stockCode":"300442","exchange":"sz","stockType":"company","tickerId":300442,"name":"润泽科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":300308,"holdings":103063,"marketCap":58685102,"netValueRatio":0.0482,"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":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":688111,"holdings":224141,"marketCap":52350371,"netValueRatio":0.043,"quarterlyChange":-0.23939166965187098,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":977,"holdings":931775,"marketCap":52253942,"netValueRatio":0.043,"quarterlyChange":-0.15795795795795775,"stock":{"stockCode":"000977","exchange":"sz","stockType":"company","tickerId":977,"name":"浪潮信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":938,"holdings":1929560,"marketCap":48046044,"netValueRatio":0.0395,"quarterlyChange":0.012195121951219523,"stock":{"stockCode":"000938","exchange":"sz","stockType":"company","tickerId":938,"name":"紫光股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":603019,"holdings":576432,"marketCap":45307555,"netValueRatio":0.0372,"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":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":2261,"holdings":1220200,"marketCap":41706436,"netValueRatio":0.0343,"quarterlyChange":0.03262839879154078,"stock":{"stockCode":"002261","exchange":"sz","stockType":"company","tickerId":2261,"name":"拓维信息"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-20T16:00:00.000Z","fundId":3000000161628,"stockId":300017,"holdings":2375862,"marketCap":40152067,"netValueRatio":0.033,"quarterlyChange":0.6487804878048773,"stock":{"stockCode":"300017","exchange":"sz","stockType":"company","tickerId":300017,"name":"网宿科技"}}]},"index":{"_id":1000000930851,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930851","tickerId":930851,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"云计算","csiCode":"930851","series":"thematic","launchDate":"2016-07-19T16:00:00.000Z","lastUpdated":"2024-12-25T07:29:03.806Z","followedNum":452,"description":"中证云计算与大数据主题指数选取50只业务涉及提供云计算服务、大数据服务以及上述服务相关硬件设备的上市公司证券作为指数样本，以反映云计算与大数据主题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/930851factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180232-930851_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证云计算与大数据主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720851,"memoNum":20,"constituentsMarkets":["a"],"pinyin":"yjs","hotSpots":[null]},"managerEmploymentList":[{"_id":"6a0b28baf3a34e57a8634baa","stockId":3000000014130,"source":"cn_info","declarationDate":"2021-11-29T16:00:00.000Z","appointmentDate":"2021-11-29T16:00:00.000Z","isEmployed":true,"managerId":7082024146040,"manager":{"_id":7082024146040,"name":"何天翔","tickerId":82024146040,"stockType":"fund_manager","areaCode":"cn","stockCode":"8801389342","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014130,"name":"融通中证云计算与大数据主题指数证券投资基金（LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014130","tickerId":14130,"shortName":"融通中证云计算与大数据主题指数（LOF）C","currency":"CNY","inceptionDate":"2021-11-29T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000014130,"type":"f_as","f_m_f":7100323,"f_m_f_r":0.01,"f_c_f":1420064,"f_c_f_r":0.002,"f_m_a_c_f":8520387,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":693484843.38,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":5,"managerYearStartProfit":0.1223,"managerCagr":0.1418,"managerTotalProfit":0.8083,"indexYearStartProfit":0.1232,"indexCagr":0.1372,"indexTotalProfit":0.7756},{"_id":"6a0b28baf3a34e57a8634bab","stockId":3000000014130,"source":"cn_info","declarationDate":"2024-12-16T16:00:00.000Z","appointmentDate":"2024-12-16T16:00:00.000Z","isEmployed":true,"managerId":7121210242390,"manager":{"_id":7121210242390,"name":"林丽娟","tickerId":121210242390,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020029","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014130,"name":"融通中证云计算与大数据主题指数证券投资基金（LOF)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014130","tickerId":14130,"shortName":"融通中证云计算与大数据主题指数（LOF）C","currency":"CNY","inceptionDate":"2021-11-29T16:00:00.000Z","followedNum":9},"fundHotMetrics":{"stockId":3000000014130,"type":"f_as","f_m_f":7100323,"f_m_f_r":0.01,"f_c_f":1420064,"f_c_f_r":0.002,"f_m_a_c_f":8520387,"f_m_a_c_f_r":0.012,"f_m_c_f_d":"2024-12-19T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2026-03-19T16:00:00.000Z","f_m_fr":0.01,"f_mac_fr":0.012,"f_tas":693484843.38,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":5,"managerYearStartProfit":0.1223,"managerCagr":0.4255,"managerTotalProfit":0.6541,"indexYearStartProfit":0.1232,"indexCagr":0.4409,"indexTotalProfit":0.6795}],"influencesList":[],"netValueList":[{"date":"2026-05-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.998},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9864},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0076},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0781},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0104},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0375},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0235},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0169},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9678},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8934},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.89},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8717},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9198},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9327},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9545},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9632},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.908},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9403},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.923},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9124},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8605},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8817},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8484},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8333},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8074},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8311},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7073},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7106},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.707},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7691},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7265},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7513},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7523},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7513},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8002},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7543},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7291},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8143},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8636},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.879},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8066},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8496},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8474},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9035},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9169},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9374},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9172},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8731},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8539},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8302},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8556},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9342},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9792},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9534},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9211},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.928},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9678},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9852},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9464},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.954},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9324},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8711},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8888},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9184},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9846},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9361},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9895},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0138},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0058},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.013},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0057},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0145},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.004},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9662},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9584},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0109},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0465},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.089},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.1254},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.0435},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":2.071},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.9305},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.862},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8398},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8459},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8337},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7802},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7715},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7632},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.757},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7539},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7444},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7331},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7413},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7175},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7122},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.732},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6858},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7211},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7463},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7264},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7703},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7661},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7448},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6981},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6851},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6748},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7045},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7157},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6875},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6855},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7036},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6534},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6258},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6046},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6642},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6707},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6755},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.664},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6336},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6797},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6703},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6691},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7073},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7158},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7486},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7205},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7388},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7572},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7458},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7729},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.803},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7911},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7788},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.743},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6799},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6844},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6969},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6376},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6082},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6522},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6616},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6347},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7157},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.71},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7848},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.766},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7693},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7529},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.8193},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7643},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7339},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7457},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7242},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7273},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7311},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7354},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.713},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7265},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7376},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6298},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5942},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6318},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.659},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5926},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7049},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7092},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7915},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7411},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.7667},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6929},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.685},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6924},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.6388},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5663},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5689},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5559},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5446},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4898},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4736},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4867},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4385},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.42},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3921},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.424},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4329},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4196},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4228},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4148},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4223},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4066},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4232},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3933},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.396},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3737},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3629},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3602},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3751},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3811},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3736},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.349},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3474},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2819},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2844},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2697},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.274},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2786},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2486},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2597},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2604},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2498},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2736},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2871},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2691},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2603},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2517},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2226},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2001},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1896},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2096},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2224},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2163},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2242},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2046},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2225},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2214},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2225},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2489},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2352},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2333},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2025},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1854},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1839},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2019},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1725},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1786},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1914},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1767},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1963},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.207},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2142},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2119},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2172},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.217},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2562},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2503},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2559},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2395},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2618},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2447},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2555},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2151},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.186},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1795},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1858},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1687},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2006},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1868},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2049},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1769},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1769},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1713},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.187},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.196},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1895},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1779},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1571},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1191},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1165},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2591},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2724},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2654},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2762},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2729},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2785},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2831},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2847},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3116},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3225},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3669},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3851},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4138},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4047},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.411},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3892},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4215},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4169},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4135},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4441},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4662},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4038},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.382},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3665},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3645},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4442},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4803},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4791},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5025},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.5034},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4207},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4224},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3928},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4398},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.4192},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3618},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3835},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3467},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3594},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3205},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2748},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2399},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1769},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.204},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1638},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1745},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1639},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.151},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1406},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1417},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1311},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.142},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.084},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.0784},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1143},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1059},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.118},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.0908},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.0974},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1413},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1926},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.234},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2391},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2525},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.223},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2341},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2321},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2601},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2593},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2205},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2079},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2251},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2439},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2694},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2618},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2532},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2383},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2484},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2412},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2244},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2391},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.258},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.243},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2107},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2191},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1881},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2093},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.221},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2649},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2557},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2325},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.202},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2688},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3116},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3694},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3426},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.3687},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2997},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2729},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2381},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2319},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1721},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1492},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1999},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1889},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1723},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1698},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1637},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1577},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1654},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.174},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1932},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1711},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.115},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.0953},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1057},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1214},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.0748},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1195},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.1645},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.2231},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":1.0899},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9719},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.905},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8711},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8646},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8337},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8339},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8279},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.815},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8155},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8186},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8187},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8152},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.7965},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.7985},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8143},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8066},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8112},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.7974},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8265},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8064},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8031},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8009},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8121},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8171},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.808},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8215},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8261},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8428},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8344},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8341},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.827},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8344},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8285},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.837},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8418},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8486},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8554},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8447},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8742},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8972},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9032},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.871},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8729},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8719},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.866},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8743},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8843},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9069},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8974},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8876},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.892},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9006},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.882},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8942},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9081},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.897},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8985},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8761},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8985},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.8912},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9066},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9236},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9226},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9204},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9205},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9258},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.945},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9031},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9256},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9531},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9503},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9725},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9806},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9598},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9635},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9389},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9286},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9242},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9104},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9223},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9291},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.936},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.93},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.92},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9148},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9152},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.919},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9379},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9287},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9538},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9733},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9732},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014130,"lxr_nv_fc":0.9784}],"priceMetricsList":[{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930851,"cp":7281.61},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930851,"cp":7238.55},{"stockId":1000000930851,"date":"2026-05-13T16:00:00.000Z","cp":7322.22},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930851,"cp":7593.33},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930851,"cp":7332.6},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930851,"cp":7436.67},{"stockId":1000000930851,"date":"2026-05-07T16:00:00.000Z","cp":7386.6},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930851,"cp":7359.41},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930851,"cp":7171.57},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930851,"cp":6888.96},{"stockId":1000000930851,"date":"2026-04-28T16:00:00.000Z","cp":6879.62},{"stockId":1000000930851,"date":"2026-04-27T16:00:00.000Z","cp":6809.39},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930851,"cp":6993.79},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930851,"cp":7045.03},{"stockId":1000000930851,"date":"2026-04-22T16:00:00.000Z","cp":7136.04},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930851,"cp":7168.19},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930851,"cp":6954.43},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930851,"cp":7085.99},{"stockId":1000000930851,"date":"2026-04-16T16:00:00.000Z","cp":7017.64},{"stockId":1000000930851,"date":"2026-04-15T16:00:00.000Z","cp":6976.86},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930851,"cp":6780.82},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930851,"cp":6864.7},{"stockId":1000000930851,"date":"2026-04-12T16:00:00.000Z","cp":6736.88},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930851,"cp":6677.89},{"stockId":1000000930851,"date":"2026-04-08T16:00:00.000Z","cp":6578.43},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930851,"cp":6669.95},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930851,"cp":6195.04},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930851,"cp":6206.93},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930851,"cp":6193.74},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930851,"cp":6431.48},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930851,"cp":6267.83},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930851,"cp":6363.31},{"stockId":1000000930851,"date":"2026-03-26T16:00:00.000Z","cp":6366.78},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930851,"cp":6362.86},{"stockId":1000000930851,"date":"2026-03-24T16:00:00.000Z","cp":6550.1},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930851,"cp":6375.44},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930851,"cp":6280.43},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930851,"cp":6607.91},{"stockId":1000000930851,"date":"2026-03-18T16:00:00.000Z","cp":6799.22},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930851,"cp":6857.6},{"stockId":1000000930851,"date":"2026-03-16T16:00:00.000Z","cp":6578.29},{"stockId":1000000930851,"date":"2026-03-15T16:00:00.000Z","cp":6745.6},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930851,"cp":6738.16},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930851,"cp":6955.71},{"stockId":1000000930851,"date":"2026-03-10T16:00:00.000Z","cp":7006.63},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930851,"cp":7085.83},{"stockId":1000000930851,"date":"2026-03-08T16:00:00.000Z","cp":7007.8},{"stockId":1000000930851,"date":"2026-03-05T16:00:00.000Z","cp":6835.47},{"stockId":1000000930851,"date":"2026-03-04T16:00:00.000Z","cp":6761.95},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930851,"cp":6671.5},{"stockId":1000000930851,"date":"2026-03-02T16:00:00.000Z","cp":6769.55},{"stockId":1000000930851,"date":"2026-03-01T16:00:00.000Z","cp":7071.62},{"stockId":1000000930851,"date":"2026-02-26T16:00:00.000Z","cp":7244.56},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930851,"cp":7144.4},{"stockId":1000000930851,"date":"2026-02-24T16:00:00.000Z","cp":7018.98},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930851,"cp":7046.23},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930851,"cp":7198.07},{"stockId":1000000930851,"date":"2026-02-11T16:00:00.000Z","cp":7265.18},{"stockId":1000000930851,"date":"2026-02-10T16:00:00.000Z","cp":7114.7},{"stockId":1000000930851,"date":"2026-02-09T16:00:00.000Z","cp":7143.62},{"stockId":1000000930851,"date":"2026-02-08T16:00:00.000Z","cp":7065.22},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930851,"cp":6827.66},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930851,"cp":6896.14},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930851,"cp":7012.27},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930851,"cp":7268.11},{"stockId":1000000930851,"date":"2026-02-01T16:00:00.000Z","cp":7081.13},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930851,"cp":7286.34},{"stockId":1000000930851,"date":"2026-01-28T16:00:00.000Z","cp":7379.55},{"stockId":1000000930851,"date":"2026-01-27T16:00:00.000Z","cp":7348.11},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930851,"cp":7377.13},{"stockId":1000000930851,"date":"2026-01-25T16:00:00.000Z","cp":7349.34},{"stockId":1000000930851,"date":"2026-01-22T16:00:00.000Z","cp":7382.47},{"stockId":1000000930851,"date":"2026-01-21T16:00:00.000Z","cp":7340.75},{"stockId":1000000930851,"date":"2026-01-20T16:00:00.000Z","cp":7191.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930851,"cp":7161.95},{"stockId":1000000930851,"date":"2026-01-18T16:00:00.000Z","cp":7371.56},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930851,"cp":7511.89},{"stockId":1000000930851,"date":"2026-01-14T16:00:00.000Z","cp":7686.06},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930851,"cp":7835.6},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930851,"cp":7501.08},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930851,"cp":7613.98},{"stockId":1000000930851,"date":"2026-01-08T16:00:00.000Z","cp":7063.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930851,"cp":6797.12},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930851,"cp":6713.24},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930851,"cp":6737.56},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930851,"cp":6689.99},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930851,"cp":6483},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930851,"cp":6448.6},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930851,"cp":6420.14},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930851,"cp":6395.27},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930851,"cp":6382.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930851,"cp":6345.86},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930851,"cp":6301.13},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930851,"cp":6332.84},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930851,"cp":6240.78},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930851,"cp":6219.8},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930851,"cp":6294.63},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930851,"cp":6131.3},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930851,"cp":6268.34},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930851,"cp":6363.61},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930851,"cp":6288.08},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930851,"cp":6462.22},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930851,"cp":6445.51},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930851,"cp":6364.48},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930851,"cp":6183.94},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930851,"cp":6147.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930851,"cp":6106.8605},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930851,"cp":6222.7969},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930851,"cp":6265.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930851,"cp":6156.87},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930851,"cp":6148.44},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930851,"cp":6219.01},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930851,"cp":6025.7},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930851,"cp":5919.75},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930851,"cp":5837.31},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930851,"cp":6066.22},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930851,"cp":6091.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930851,"cp":6109.43},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930851,"cp":6067},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930851,"cp":5949.43},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930851,"cp":6126.54},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930851,"cp":6089.95},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930851,"cp":6085.36},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930851,"cp":6232.45},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930851,"cp":6264.37},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930851,"cp":6390.22},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930851,"cp":6280.86},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930851,"cp":6350.76},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930851,"cp":6422.09},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930851,"cp":6377.4},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930851,"cp":6481.15},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930851,"cp":6597.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930851,"cp":6554.27},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930851,"cp":6514.37},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930851,"cp":6376.55},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930851,"cp":6132.49},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930851,"cp":6149.1},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930851,"cp":6197.37},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930851,"cp":5969.17},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930851,"cp":5857.1},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930851,"cp":6025.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930851,"cp":6061.78},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930851,"cp":5958.26},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930851,"cp":6271.96},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930851,"cp":6249.78},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930851,"cp":6534.56},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930851,"cp":6458.89},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930851,"cp":6469.97},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930851,"cp":6404.63},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930851,"cp":6659.31},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930851,"cp":6450.48},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930851,"cp":6330.89},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930851,"cp":6376.87},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930851,"cp":6293.54},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930851,"cp":6305.16},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930851,"cp":6319.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930851,"cp":6336.69},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930851,"cp":6249.31},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930851,"cp":6299.71},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930851,"cp":6341.91},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930851,"cp":5929.6},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930851,"cp":5795.56},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930851,"cp":5937.68},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930851,"cp":6038.72},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930851,"cp":5785.24},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930851,"cp":6212},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930851,"cp":6229.42},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930851,"cp":6547.58},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930851,"cp":6350.82},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930851,"cp":6447.66},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930851,"cp":6165.89},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930851,"cp":6130.86},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930851,"cp":6159.92},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930851,"cp":5954.2},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930851,"cp":5677.51},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930851,"cp":5687.4},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930851,"cp":5636.39},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930851,"cp":5593.07},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930851,"cp":5381.24},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930851,"cp":5319.82},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930851,"cp":5369.53},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930851,"cp":5187.05},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930851,"cp":5116.73},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930851,"cp":5009.73},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930851,"cp":5130.35},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930851,"cp":5164.09},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930851,"cp":5113.76},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930851,"cp":5125.54},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930851,"cp":5094.33},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930851,"cp":5121.59},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930851,"cp":5062.69},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930851,"cp":5125.82},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930851,"cp":5012.59},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930851,"cp":5022.25},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930851,"cp":4937.13},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930851,"cp":4896.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930851,"cp":4886.28},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930851,"cp":4942.51},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930851,"cp":4964},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930851,"cp":4936.17},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930851,"cp":4842.81},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930851,"cp":4838.24},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930851,"cp":4589.89},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930851,"cp":4598.57},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930851,"cp":4545.01},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930851,"cp":4561.01},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930851,"cp":4578.26},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930851,"cp":4465.93},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930851,"cp":4507.18},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930851,"cp":4510.7},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930851,"cp":4470.78},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930851,"cp":4560.91},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930851,"cp":4611.88},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930851,"cp":4543.89},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930851,"cp":4510.3},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930851,"cp":4478.64},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930851,"cp":4368.78},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930851,"cp":4283.77},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930851,"cp":4243.75},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930851,"cp":4319.49},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930851,"cp":4367.76},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930851,"cp":4344.82},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930851,"cp":4374.09},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930851,"cp":4299.88},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930851,"cp":4366.19},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930851,"cp":4361.54},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930851,"cp":4367.23},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930851,"cp":4465.63},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930851,"cp":4412.56},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930851,"cp":4408.46},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930851,"cp":4292.53},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930851,"cp":4228.24},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930851,"cp":4221.16},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930851,"cp":4290.7},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930851,"cp":4179.69},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930851,"cp":4204.01},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930851,"cp":4252.23},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930851,"cp":4195.74},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930851,"cp":4273.9469},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930851,"cp":4313.2254},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930851,"cp":4341.1784},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930851,"cp":4331.6797},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930851,"cp":4351.808},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930851,"cp":4350.1504},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930851,"cp":4497.2998},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930851,"cp":4475.1273},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930851,"cp":4496.28},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930851,"cp":4434.88},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930851,"cp":4520.08},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930851,"cp":4451.4},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930851,"cp":4493.96},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930851,"cp":4339.98},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930851,"cp":4228.46},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930851,"cp":4203.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930851,"cp":4224.72},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930851,"cp":4160.61},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930851,"cp":4280.4},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930851,"cp":4227.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930851,"cp":4296.88},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930851,"cp":4190.53},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930851,"cp":4190.81},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930851,"cp":4169.61},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930851,"cp":4228.83},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930851,"cp":4261.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930851,"cp":4236.15},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930851,"cp":4192.06},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930851,"cp":4110.83},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930851,"cp":3968.3},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930851,"cp":3959.82},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930851,"cp":4503},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930851,"cp":4552.98},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930851,"cp":4525.58},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930851,"cp":4567.14},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930851,"cp":4555.42},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930851,"cp":4575.96},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930851,"cp":4593.22},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930851,"cp":4598.88},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930851,"cp":4701.45},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930851,"cp":4742.95},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930851,"cp":4911.19},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930851,"cp":4980.19},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930851,"cp":5088.75},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930851,"cp":5054.01},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930851,"cp":5077.41},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930851,"cp":4993.82},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930851,"cp":5117.59},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930851,"cp":5098.28},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930851,"cp":5085.83},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930851,"cp":5203.12},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930851,"cp":5288.01},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930851,"cp":5044.49},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930851,"cp":4961.49},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930851,"cp":4903.12},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930851,"cp":4894.57},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930851,"cp":5212.02},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930851,"cp":5360.83},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930851,"cp":5357.54},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930851,"cp":5455.46},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930851,"cp":5457.72},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930851,"cp":5125.81},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930851,"cp":5133.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930851,"cp":5016.43},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930851,"cp":5205.99},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930851,"cp":5121.28},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930851,"cp":4904.32},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930851,"cp":4984.53},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930851,"cp":4846.57},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930851,"cp":4896},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930851,"cp":4752.29},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930851,"cp":4581.55},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930851,"cp":4452.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930851,"cp":4207.23},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930851,"cp":4308.85},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930851,"cp":4154.2},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930851,"cp":4194.84},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930851,"cp":4159.02},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930851,"cp":4113.55},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930851,"cp":4077.42},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930851,"cp":4079.4},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930851,"cp":4036.41},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930851,"cp":4075.78},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930851,"cp":3852.31},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930851,"cp":3830.79},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930851,"cp":3969.74},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930851,"cp":3935.69},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930851,"cp":3981.1},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930851,"cp":3877.08},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930851,"cp":3902.77},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930851,"cp":4072.43},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930851,"cp":4267.33},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930851,"cp":4429.21},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930851,"cp":4450.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930851,"cp":4503.43},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930851,"cp":4388.55},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930851,"cp":4431.7},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930851,"cp":4427.41},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930851,"cp":4538.93},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930851,"cp":4526.22},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930851,"cp":4383.979},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930851,"cp":4335.5159},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930851,"cp":4400.4949},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930851,"cp":4462.9632},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930851,"cp":4554.925},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930851,"cp":4529.38},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930851,"cp":4498.56},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930851,"cp":4442.73},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930851,"cp":4478.92},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930851,"cp":4443.72},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930851,"cp":4372.26},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930851,"cp":4430.7},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930851,"cp":4503.7461},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930851,"cp":4444.6},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930851,"cp":4321.41},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930851,"cp":4355.73},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930851,"cp":4229.68},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930851,"cp":4312.92},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930851,"cp":4356.48},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930851,"cp":4525.16},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930851,"cp":4489.12},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930851,"cp":4394.09},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930851,"cp":4274.21},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930851,"cp":4535.79},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930851,"cp":4695.39},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930851,"cp":4919.73},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930851,"cp":4810.07},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930851,"cp":4911.28},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930851,"cp":4649.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930851,"cp":4550.23},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930851,"cp":4414.18},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930851,"cp":4390.2},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930851,"cp":4163.47},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930851,"cp":4076.27},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930851,"cp":4268.34},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930851,"cp":4225.52},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930851,"cp":4164.46},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930851,"cp":4156.36},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930851,"cp":4128.66},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930851,"cp":4105.76},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930851,"cp":4137.79},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930851,"cp":4171.53},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930851,"cp":4238.98},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930851,"cp":4154.43},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930851,"cp":3945.88},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930851,"cp":3873.51},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930851,"cp":3913.17},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930851,"cp":3972.67},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930851,"cp":3798.69},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930851,"cp":3966.44},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930851,"cp":4138.4},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930851,"cp":4368.88},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930851,"cp":3838.83},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930851,"cp":3389.67},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930851,"cp":3141.58},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930851,"cp":3018.11},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930851,"cp":2993.28},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930851,"cp":2880.33},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930851,"cp":2880.72},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930851,"cp":2859.42},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930851,"cp":2811.02},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930851,"cp":2814.23},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930851,"cp":2826.75},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930851,"cp":2827.11},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930851,"cp":2813.83},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930851,"cp":2745.73},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930851,"cp":2752.3},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930851,"cp":2809.78},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930851,"cp":2780.21},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930851,"cp":2797.86},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930851,"cp":2747.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930851,"cp":2853.9},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930851,"cp":2779.61},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930851,"cp":2765.16},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930851,"cp":2757.03},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930851,"cp":2798.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930851,"cp":2815.35},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930851,"cp":2782.34},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930851,"cp":2832.99},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930851,"cp":2851.01},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930851,"cp":2912.52},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930851,"cp":2882.4},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930851,"cp":2883.73},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930851,"cp":2856.27},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930851,"cp":2882.17},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930851,"cp":2861.17},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930851,"cp":2893.07},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930851,"cp":2912.64},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930851,"cp":2937.11},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930851,"cp":2962.64},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930851,"cp":2922.75},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930851,"cp":3030.1},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930851,"cp":3112.06},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930851,"cp":3134.3},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930851,"cp":3013.77},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930851,"cp":3019.8},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930851,"cp":3016.34},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930851,"cp":2995.48},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930851,"cp":3025.08},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930851,"cp":3061.81},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930851,"cp":3141.71},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930851,"cp":3106.4},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930851,"cp":3067.49},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930851,"cp":3083.86},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930851,"cp":3112.39},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930851,"cp":3042.6},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930851,"cp":3088.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930851,"cp":3138.35},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930851,"cp":3091.87},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930851,"cp":3099.97},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930851,"cp":3021.63},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930851,"cp":3110.34},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930851,"cp":3082.77},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930851,"cp":3143.58},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930851,"cp":3207.64},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930851,"cp":3202.35},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930851,"cp":3197.41},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930851,"cp":3222.38},{"stockId":1000000930851,"date":"2024-06-25T16:00:00.000Z","cp":3292.89},{"stockId":1000000930851,"date":"2024-06-24T16:00:00.000Z","cp":3134.17},{"stockId":1000000930851,"date":"2024-06-23T16:00:00.000Z","cp":3214.94},{"stockId":1000000930851,"date":"2024-06-20T16:00:00.000Z","cp":3319.06},{"stockId":1000000930851,"date":"2024-06-19T16:00:00.000Z","cp":3311.07},{"stockId":1000000930851,"date":"2024-06-18T16:00:00.000Z","cp":3396.9},{"stockId":1000000930851,"date":"2024-06-17T16:00:00.000Z","cp":3429.7},{"stockId":1000000930851,"date":"2024-06-16T16:00:00.000Z","cp":3364.63},{"stockId":1000000930851,"date":"2024-06-13T16:00:00.000Z","cp":3386.34},{"stockId":1000000930851,"date":"2024-06-12T16:00:00.000Z","cp":3298.18},{"stockId":1000000930851,"date":"2024-06-11T16:00:00.000Z","cp":3260.8},{"stockId":1000000930851,"date":"2024-06-10T16:00:00.000Z","cp":3247.41},{"stockId":1000000930851,"date":"2024-06-06T16:00:00.000Z","cp":3195.86},{"stockId":1000000930851,"date":"2024-06-05T16:00:00.000Z","cp":3238.71},{"stockId":1000000930851,"date":"2024-06-04T16:00:00.000Z","cp":3270.23},{"stockId":1000000930851,"date":"2024-06-03T16:00:00.000Z","cp":3296.42},{"stockId":1000000930851,"date":"2024-06-02T16:00:00.000Z","cp":3273.5},{"stockId":1000000930851,"date":"2024-05-30T16:00:00.000Z","cp":3238.57},{"stockId":1000000930851,"date":"2024-05-29T16:00:00.000Z","cp":3218.69},{"stockId":1000000930851,"date":"2024-05-28T16:00:00.000Z","cp":3220.32},{"stockId":1000000930851,"date":"2024-05-27T16:00:00.000Z","cp":3234.54},{"stockId":1000000930851,"date":"2024-05-26T16:00:00.000Z","cp":3306.18},{"stockId":1000000930851,"date":"2024-05-23T16:00:00.000Z","cp":3271.18},{"stockId":1000000930851,"date":"2024-05-22T16:00:00.000Z","cp":3365.06},{"stockId":1000000930851,"date":"2024-05-21T16:00:00.000Z","cp":3441.19},{"stockId":1000000930851,"date":"2024-05-20T16:00:00.000Z","cp":3439.7},{"stockId":1000000930851,"date":"2024-05-19T16:00:00.000Z","cp":3459.92}]}