window.pageData = {"fund":{"_id":3000000014194,"name":"汇添富中证芯片产业指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","exchange":"jj","indexFundFlag":1,"stockCode":"014194","tickerId":14194,"shortName":"汇添富中证芯片产业指数增强发起式C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","fundCollectionId":4000050460000,"followedNum":1,"status":"normal","setUpDate":"2021-12-01T16:00:00.000Z","setUpAssetScale":26803670.05,"setUpShares":26803670.05,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"htfzzxpcyzszqxfqszqtzjj","indexId":1000001730007,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"H30007","tickerId":1730007,"name":"芯片产业","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50460000","tickerId":50460000,"name":"汇添富基金管理股份有限公司"},"managers":[{"name":"马磊","stockType":"fund_manager","stockCode":"db20912641","exchange":"fm","tickerId":1312231930}],"hotMetrics":{"fss":{"stockId":3000000014194,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.43090000000000006,"f_ind_h_s_r":0.5690999999999999,"f_h_a":13319,"f_h_s_a":8199,"f_ind_h_s_r_c_1y":-0.36360000000000003,"f_ind_h_s_r_c_hy":-0.03080000000000005,"f_ins_h_s_r_c_1y":0.36360000000000003,"f_ins_h_s_r_c_hy":0.030800000000000105,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000014194,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.03737646001796945,"f_p_r_m1_ssc":5786,"f_p_r_m1_ssrp":0.04788245462402766,"f_p_r_m3_ssc":5656,"f_p_r_m3_ssrp":0.2205128205128205,"f_p_r_m6_ssc":5325,"f_p_r_m6_ssrp":0.09729526671675431,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.11048404601693075,"f_p_r_y2_ssc":3505,"f_p_r_y2_ssrp":0.026541095890410957,"f_p_r_y3_ssc":2867,"f_p_r_y3_ssrp":0.04152128401953943,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.44009571013501964},"fp":{"stockId":3000000014194,"type":"fp","f_p_r_fys":0.2976629766297667,"f_p_r_m1":0.2725152782245095,"f_p_r_m3":0.10071642206301767,"f_p_r_m6":0.2416633974107505,"f_p_r_y1":0.8541300527240796,"f_cagr_p_r_fs":0.1096634237421854,"f_p_r_d1":-0.0033659066232357704,"f_cagr_p_r_fs_sic":25,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_fys_sic":25,"f_p_r_fys_sirp":0.2916666666666667,"f_p_r_m1_sic":25,"f_p_r_m1_sirp":0.041666666666666664,"f_p_r_m3_sic":25,"f_p_r_m3_sirp":0.041666666666666664,"f_p_r_m6_sic":25,"f_p_r_m6_sirp":0.7083333333333334,"f_p_r_y1_sic":18,"f_p_r_y1_sirp":0.29411764705882354,"f_p_r_y2":1.6776649746192933,"f_p_r_y2_sic":13,"f_p_r_y2_sirp":0.16666666666666666,"f_p_r_y3":1.0811415044713368,"f_p_r_y3_sic":11,"f_p_r_y3_sirp":0.1,"last_data_date":"2026-04-29T16:00:00.000Z"},"ff":{"stockId":3000000014194,"type":"ff","f_m_f":1898488,"f_m_f_r":0.012,"f_c_f":316414,"f_c_f_r":0.002,"f_m_a_c_f":2214902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014},"f_nlacan":{"stockId":3000000014194,"type":"f_nlacan","f_nv_d":"2026-04-29T16:00:00.000Z","f_nv":1.5825,"f_nv_cr":0.05521104220844175},"f_as":{"stockId":3000000014194,"type":"f_as","f_tas":557663146.743,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000014193,"__csrcFundId":10388,"stockCode":"014193","shortName":"汇添富中证芯片产业指数增强发起式(014193)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":14193,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:13:05.178Z","status":"normal","exchange":"jj","name":"汇添富中证芯片产业指数增强型发起式证券投资基金","fundCollectionId":4000050460000,"inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":7,"masterFundShortName":"汇添富中证芯片产业指数增强发起式","setUpDate":"2021-12-01T16:00:00.000Z","setUpAssetScale":91445221.13,"setUpShares":91445221.13,"pinyin":"htfzzxpcyzszqxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"memoNum":1,"indexFundFlag":1,"indexId":1000001730007}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688041,"holdings":718201,"marketCap":151008942,"netValueRatio":0.0886,"quarterlyChange":-0.06273993694950597,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688012,"holdings":486823,"marketCap":149152830,"netValueRatio":0.0875,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688521,"holdings":683854,"marketCap":138343664,"netValueRatio":0.0811,"quarterlyChange":0.47696575892531246,"stock":{"stockCode":"688521","tickerId":688521,"exchange":"sh","stockType":"company","name":"芯原股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":2371,"holdings":307750,"marketCap":137564250,"netValueRatio":0.0807,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":603986,"holdings":568343,"marketCap":135322468,"netValueRatio":0.0794,"quarterlyChange":0.11131855309218208,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688072,"holdings":314273,"marketCap":116281010,"netValueRatio":0.0682,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688008,"holdings":907173,"marketCap":113650633,"netValueRatio":0.0667,"quarterlyChange":0.0634974533106969,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688256,"holdings":99695,"marketCap":98000185,"netValueRatio":0.0575,"quarterlyChange":-0.27483309357825236,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688361,"holdings":518567,"marketCap":78848112,"netValueRatio":0.0462,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000014193,"stockId":688702,"holdings":463219,"marketCap":77301986,"netValueRatio":0.0453,"quarterlyChange":0.1777824828851724,"stock":{"name":"盛科通信","exchange":"sh","stockType":"company","stockCode":"688702","tickerId":688702}}]},"index":{"_id":1000001730007,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"H30007","csiCode":"H30007","tickerId":1730007,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"芯片产业","lastUpdated":"2024-12-25T07:13:25.307Z","followedNum":504,"basicDate":"2015-12-30T16:00:00.000Z","basicIndex":1000,"description":"中证芯片产业指数选取业务涉及芯片设计、制造、封装与测试等领域，以及为芯片提供半导体材料、晶圆生产设备、封装测试设备等物料或设备的上市公司证券作为指数样本，以反映芯片产业上市公司证券的整体表现。","fullName":"中证芯片产业指数","launchDate":"2012-12-19T16:00:00.000Z","rebalancingFrequency":"semi-annually","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/H30007factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180055-H30007_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","totalReturnIndexId":1000001720007,"memoNum":28,"constituentsMarkets":["a"],"pinyin":"xpcy","hotSpots":[""]},"managerEmploymentList":[{"_id":"69fa00c1b9ae8e8e492bfe43","stockId":3000000014194,"source":"cn_info","declarationDate":"2023-08-06T16:00:00.000Z","appointmentDate":"2023-08-06T16:00:00.000Z","isEmployed":true,"managerId":7001312231930,"manager":{"_id":7001312231930,"name":"马磊","tickerId":1312231930,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20912641","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"hybrid"},"fund":{"_id":3000000014194,"name":"汇添富中证芯片产业指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014194","tickerId":14194,"shortName":"汇添富中证芯片产业指数增强发起式C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014194,"type":"f_as","f_m_f":1898488,"f_m_f_r":0.012,"f_c_f":316414,"f_c_f_r":0.002,"f_m_a_c_f":2214902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":557663146.743,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":8,"managerYearStartProfit":0.2977,"managerCagr":0.3537,"managerTotalProfit":1.2849,"indexYearStartProfit":0.2209,"indexCagr":0.2856,"indexTotalProfit":0.9848},{"_id":"69fa00c1b9ae8e8e492bfe44","stockId":3000000014194,"source":"cn_info","declarationDate":"2024-07-11T16:00:00.000Z","appointmentDate":"2021-12-01T16:00:00.000Z","departureDate":"2024-07-10T16:00:00.000Z","isEmployed":false,"managerId":7242526150500,"manager":{"_id":7242526150500,"name":"许一尊","tickerId":242526150500,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20393398","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000014194,"name":"汇添富中证芯片产业指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","exchange":"jj","stockCode":"014194","tickerId":14194,"shortName":"汇添富中证芯片产业指数增强发起式C","currency":"CNY","inceptionDate":"2021-12-01T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000014194,"type":"f_as","f_m_f":1898488,"f_m_f_r":0.012,"f_c_f":316414,"f_c_f_r":0.002,"f_m_a_c_f":2214902,"f_m_a_c_f_r":0.014,"f_m_c_f_d":"2024-12-18T16:00:00.000Z","f_c_fr":0.002,"f_fr_d":"2025-12-18T16:00:00.000Z","f_m_fr":0.012,"f_mac_fr":0.014,"f_tas":557663146.743,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":7,"managerYearStartProfit":0.2977,"managerCagr":-0.1701,"managerTotalProfit":-0.3851,"indexYearStartProfit":0.2209,"indexCagr":-0.2077,"indexTotalProfit":-0.4551}],"influencesList":[],"netValueList":[{"date":"2026-04-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.5825},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4997},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4931},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4992},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4253},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4026},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4151},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3766},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3986},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.381},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.379},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3643},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3691},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3382},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3363},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3174},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3084},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2265},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2064},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2024},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2412},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1955},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2436},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2424},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2336},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2613},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2314},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2068},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2612},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2755},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3077},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.276},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3081},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2882},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3045},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3281},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3524},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3187},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3579},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3657},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3389},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3441},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4235},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4484},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4529},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.438},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4292},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4356},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4203},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.385},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4074},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3936},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3409},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3546},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3733},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3972},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3691},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4377},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4176},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4826},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4608},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.43},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4551},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4536},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4631},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4208},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4352},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.4352},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3886},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.359},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3383},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.379},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3628},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3604},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3566},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.317},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2858},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2195},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2362},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2312},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.227},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2373},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2455},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.237},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2199},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1728},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1745},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1857},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1567},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1794},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2149},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.188},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2018},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2016},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2113},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.18},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1839},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1538},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1552},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1761},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1664},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.146},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1443},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1256},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1152},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1095},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1656},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1837},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.198},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.179},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1834},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2262},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2059},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2099},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2343},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2397},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2506},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1963},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2044},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2089},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2171},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2745},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2945},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3002},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3113},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2661},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1967},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2087},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2085},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1717},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.161},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2083},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.211},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1904},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.268},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2575},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.3263},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2878},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2669},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.239},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2642},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2652},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2143},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.2077},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1568},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1688},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1431},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1249},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1166},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1129},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0857},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0297},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0101},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0298},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0209},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9875},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0675},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0829},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1122},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0909},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.1179},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0427},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0411},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0579},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":1.0314},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9465},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9463},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9081},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9179},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.906},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8948},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8857},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8778},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8554},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8554},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8731},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8706},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8652},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8641},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8536},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8689},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8793},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8886},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.873},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8707},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8509},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8387},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8281},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8246},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8258},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8204},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8148},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8161},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8163},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8227},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8118},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8151},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8254},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8153},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8155},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.812},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8108},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8271},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8312},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8185},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.818},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8248},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8088},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7963},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7881},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7909},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.788},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7814},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7858},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7839},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.785},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7922},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7953},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8103},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8102},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8115},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7941},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7911},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7846},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7978},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7856},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.791},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8009},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7985},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8084},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8107},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8218},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8197},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8153},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8174},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.832},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8309},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8341},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8316},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8503},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8591},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8645},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8535},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8436},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.832},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8284},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8348},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8426},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8431},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8431},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8372},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8464},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8392},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8311},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8413},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8405},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8094},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.804},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7658},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7687},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8294},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8333},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8352},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8328},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8317},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8477},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8378},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8383},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8554},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8446},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8707},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8797},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8912},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8831},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8888},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8765},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9016},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9105},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9179},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.921},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9334},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8992},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8895},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.877},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8954},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9368},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9394},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9265},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9318},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.9279},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8776},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8849},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8489},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8594},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8455},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8484},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8753},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8533},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8634},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8562},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8575},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8207},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7989},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8204},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8145},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8306},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8301},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.822},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8209},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8043},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8239},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8251},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7967},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8014},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8036},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8001},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7981},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.763},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7689},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7837},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.817},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8493},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.846},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8534},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8403},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8373},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8269},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8417},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8157},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7966},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7745},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7814},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7938},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8039},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.797},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7988},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7898},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.802},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7953},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7969},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7999},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8147},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8096},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7958},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7964},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7766},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7818},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7899},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8199},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8105},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8114},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7919},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8047},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8424},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8688},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.866},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8892},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.837},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8273},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.8055},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7982},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7704},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7541},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7795},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7631},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7697},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7731},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7795},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.775},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7735},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7835},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7949},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7823},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7061},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7042},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7198},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7323},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.713},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7536},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7903},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.7923},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6904},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6056},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5678},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5476},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5455},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5253},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5325},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5359},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5355},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5402},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5425},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5475},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5472},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5424},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5442},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5525},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5555},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5601},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5564},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5769},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5589},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5544},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5537},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5582},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5596},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5653},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5713},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5736},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5803},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.58},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5809},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5787},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5883},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5846},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5858},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.586},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5808},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5875},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5824},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6077},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6255},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.622},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6007},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5971},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.604},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5994},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6076},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6144},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6444},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.646},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6383},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6338},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6408},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6243},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6197},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6149},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6119},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6117},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5921},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5898},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5896},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5957},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5894},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5986},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5985},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5986},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5989},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6065},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5948},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6155},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6284},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6268},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6248},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6246},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6246},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6137},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6146},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6079},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.6108},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5928},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5927},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5919},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5905},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5895},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5738},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5764},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5671},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.571},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5738},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5558},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5698},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.577},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5771},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5799},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5781},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5706},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5689},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5737},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5754},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5797},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5917},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5811},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000014194,"lxr_nv_fc":0.5884}],"priceMetricsList":[{"stockId":1000001730007,"date":"2026-05-05T16:00:00.000Z","cp":4107.27},{"stockId":1000001730007,"date":"2026-04-29T16:00:00.000Z","cp":3866.27},{"date":"2026-04-28T16:00:00.000Z","stockId":1000001730007,"cp":3694.45},{"stockId":1000001730007,"date":"2026-04-27T16:00:00.000Z","cp":3695.32},{"stockId":1000001730007,"date":"2026-04-26T16:00:00.000Z","cp":3743.43},{"stockId":1000001730007,"date":"2026-04-23T16:00:00.000Z","cp":3575.9},{"stockId":1000001730007,"date":"2026-04-22T16:00:00.000Z","cp":3520.77},{"stockId":1000001730007,"date":"2026-04-21T16:00:00.000Z","cp":3570.81},{"date":"2026-04-20T16:00:00.000Z","stockId":1000001730007,"cp":3475.01},{"date":"2026-04-19T16:00:00.000Z","stockId":1000001730007,"cp":3523.66},{"date":"2026-04-16T16:00:00.000Z","stockId":1000001730007,"cp":3461.78},{"stockId":1000001730007,"date":"2026-04-15T16:00:00.000Z","cp":3444.45},{"stockId":1000001730007,"date":"2026-04-14T16:00:00.000Z","cp":3402.4},{"date":"2026-04-13T16:00:00.000Z","stockId":1000001730007,"cp":3421.75},{"stockId":1000001730007,"date":"2026-04-12T16:00:00.000Z","cp":3336.79},{"stockId":1000001730007,"date":"2026-04-09T16:00:00.000Z","cp":3315.67},{"date":"2026-04-08T16:00:00.000Z","stockId":1000001730007,"cp":3252.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000001730007,"cp":3250.44},{"stockId":1000001730007,"date":"2026-04-06T16:00:00.000Z","cp":3054.31},{"date":"2026-04-02T16:00:00.000Z","stockId":1000001730007,"cp":3001.28},{"date":"2026-04-01T16:00:00.000Z","stockId":1000001730007,"cp":3007.07},{"stockId":1000001730007,"date":"2026-03-31T16:00:00.000Z","cp":3105.25},{"stockId":1000001730007,"date":"2026-03-30T16:00:00.000Z","cp":3010.71},{"date":"2026-03-29T16:00:00.000Z","stockId":1000001730007,"cp":3123.06},{"date":"2026-03-26T16:00:00.000Z","stockId":1000001730007,"cp":3133.09},{"date":"2026-03-25T16:00:00.000Z","stockId":1000001730007,"cp":3118.76},{"date":"2026-03-24T16:00:00.000Z","stockId":1000001730007,"cp":3201.74},{"stockId":1000001730007,"date":"2026-03-23T16:00:00.000Z","cp":3123.11},{"stockId":1000001730007,"date":"2026-03-22T16:00:00.000Z","cp":3069.8},{"date":"2026-03-19T16:00:00.000Z","stockId":1000001730007,"cp":3234.96},{"stockId":1000001730007,"date":"2026-03-18T16:00:00.000Z","cp":3294.23},{"date":"2026-03-17T16:00:00.000Z","stockId":1000001730007,"cp":3383.93},{"stockId":1000001730007,"date":"2026-03-16T16:00:00.000Z","cp":3299.52},{"date":"2026-03-15T16:00:00.000Z","stockId":1000001730007,"cp":3391.56},{"stockId":1000001730007,"date":"2026-03-12T16:00:00.000Z","cp":3320.22},{"stockId":1000001730007,"date":"2026-03-11T16:00:00.000Z","cp":3347.75},{"stockId":1000001730007,"date":"2026-03-10T16:00:00.000Z","cp":3391.27},{"date":"2026-03-09T16:00:00.000Z","stockId":1000001730007,"cp":3431.63},{"stockId":1000001730007,"date":"2026-03-08T16:00:00.000Z","cp":3352.7},{"stockId":1000001730007,"date":"2026-03-05T16:00:00.000Z","cp":3420.08},{"stockId":1000001730007,"date":"2026-03-04T16:00:00.000Z","cp":3412.2},{"date":"2026-03-03T16:00:00.000Z","stockId":1000001730007,"cp":3340.76},{"stockId":1000001730007,"date":"2026-03-02T16:00:00.000Z","cp":3341.73},{"date":"2026-03-01T16:00:00.000Z","stockId":1000001730007,"cp":3540.06},{"date":"2026-02-26T16:00:00.000Z","stockId":1000001730007,"cp":3605.46},{"stockId":1000001730007,"date":"2026-02-25T16:00:00.000Z","cp":3628.17},{"date":"2026-02-24T16:00:00.000Z","stockId":1000001730007,"cp":3579.98},{"stockId":1000001730007,"date":"2026-02-23T16:00:00.000Z","cp":3563.75},{"date":"2026-02-12T16:00:00.000Z","stockId":1000001730007,"cp":3550.07},{"stockId":1000001730007,"date":"2026-02-11T16:00:00.000Z","cp":3545.73},{"date":"2026-02-10T16:00:00.000Z","stockId":1000001730007,"cp":3465.77},{"stockId":1000001730007,"date":"2026-02-09T16:00:00.000Z","cp":3510.8},{"stockId":1000001730007,"date":"2026-02-08T16:00:00.000Z","cp":3495},{"stockId":1000001730007,"date":"2026-02-05T16:00:00.000Z","cp":3380.48},{"stockId":1000001730007,"date":"2026-02-04T16:00:00.000Z","cp":3414.38},{"date":"2026-02-03T16:00:00.000Z","stockId":1000001730007,"cp":3457.21},{"stockId":1000001730007,"date":"2026-02-02T16:00:00.000Z","cp":3532.66},{"stockId":1000001730007,"date":"2026-02-01T16:00:00.000Z","cp":3484.11},{"date":"2026-01-29T16:00:00.000Z","stockId":1000001730007,"cp":3677.81},{"stockId":1000001730007,"date":"2026-01-28T16:00:00.000Z","cp":3641.26},{"stockId":1000001730007,"date":"2026-01-27T16:00:00.000Z","cp":3797.31},{"date":"2026-01-26T16:00:00.000Z","stockId":1000001730007,"cp":3743.98},{"date":"2026-01-25T16:00:00.000Z","stockId":1000001730007,"cp":3666.45},{"stockId":1000001730007,"date":"2026-01-22T16:00:00.000Z","cp":3758.41},{"stockId":1000001730007,"date":"2026-01-21T16:00:00.000Z","cp":3754.66},{"date":"2026-01-20T16:00:00.000Z","stockId":1000001730007,"cp":3780.94},{"date":"2026-01-19T16:00:00.000Z","stockId":1000001730007,"cp":3636.39},{"stockId":1000001730007,"date":"2026-01-18T16:00:00.000Z","cp":3659.78},{"stockId":1000001730007,"date":"2026-01-15T16:00:00.000Z","cp":3673.29},{"date":"2026-01-14T16:00:00.000Z","stockId":1000001730007,"cp":3546.67},{"stockId":1000001730007,"date":"2026-01-13T16:00:00.000Z","cp":3492.56},{"stockId":1000001730007,"date":"2026-01-12T16:00:00.000Z","cp":3434.83},{"stockId":1000001730007,"date":"2026-01-11T16:00:00.000Z","cp":3558.14},{"stockId":1000001730007,"date":"2026-01-08T16:00:00.000Z","cp":3491.95},{"date":"2026-01-07T16:00:00.000Z","stockId":1000001730007,"cp":3474.06},{"date":"2026-01-06T16:00:00.000Z","stockId":1000001730007,"cp":3459.37},{"date":"2026-01-05T16:00:00.000Z","stockId":1000001730007,"cp":3395.67},{"date":"2026-01-04T16:00:00.000Z","stockId":1000001730007,"cp":3319.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000001730007,"cp":3166.63},{"date":"2025-12-29T16:00:00.000Z","stockId":1000001730007,"cp":3213.36},{"date":"2025-12-28T16:00:00.000Z","stockId":1000001730007,"cp":3179.68},{"date":"2025-12-25T16:00:00.000Z","stockId":1000001730007,"cp":3176.02},{"date":"2025-12-24T16:00:00.000Z","stockId":1000001730007,"cp":3189.29},{"date":"2025-12-23T16:00:00.000Z","stockId":1000001730007,"cp":3189.15},{"date":"2025-12-22T16:00:00.000Z","stockId":1000001730007,"cp":3147.67},{"date":"2025-12-21T16:00:00.000Z","stockId":1000001730007,"cp":3118.99},{"date":"2025-12-18T16:00:00.000Z","stockId":1000001730007,"cp":3031.03},{"date":"2025-12-17T16:00:00.000Z","stockId":1000001730007,"cp":3040.18},{"date":"2025-12-16T16:00:00.000Z","stockId":1000001730007,"cp":3067.57},{"date":"2025-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2995.14},{"date":"2025-12-14T16:00:00.000Z","stockId":1000001730007,"cp":3052.44},{"date":"2025-12-11T16:00:00.000Z","stockId":1000001730007,"cp":3139.28},{"date":"2025-12-10T16:00:00.000Z","stockId":1000001730007,"cp":3083.06},{"date":"2025-12-09T16:00:00.000Z","stockId":1000001730007,"cp":3133.26},{"date":"2025-12-08T16:00:00.000Z","stockId":1000001730007,"cp":3132.3},{"date":"2025-12-07T16:00:00.000Z","stockId":1000001730007,"cp":3141.34},{"date":"2025-12-04T16:00:00.000Z","stockId":1000001730007,"cp":3064.05},{"date":"2025-12-03T16:00:00.000Z","stockId":1000001730007,"cp":3074.61},{"date":"2025-12-02T16:00:00.000Z","stockId":1000001730007,"cp":3017.6848},{"date":"2025-12-01T16:00:00.000Z","stockId":1000001730007,"cp":3039.2567},{"date":"2025-11-30T16:00:00.000Z","stockId":1000001730007,"cp":3087.93},{"date":"2025-11-27T16:00:00.000Z","stockId":1000001730007,"cp":3028.14},{"date":"2025-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2989.82},{"date":"2025-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2986.59},{"date":"2025-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2944.36},{"date":"2025-11-23T16:00:00.000Z","stockId":1000001730007,"cp":2914.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2885.3},{"date":"2025-11-19T16:00:00.000Z","stockId":1000001730007,"cp":3010.5},{"date":"2025-11-18T16:00:00.000Z","stockId":1000001730007,"cp":3049.08},{"date":"2025-11-17T16:00:00.000Z","stockId":1000001730007,"cp":3080.05},{"date":"2025-11-16T16:00:00.000Z","stockId":1000001730007,"cp":3058.28},{"date":"2025-11-13T16:00:00.000Z","stockId":1000001730007,"cp":3064.3},{"date":"2025-11-12T16:00:00.000Z","stockId":1000001730007,"cp":3180.35},{"date":"2025-11-11T16:00:00.000Z","stockId":1000001730007,"cp":3120.02},{"date":"2025-11-10T16:00:00.000Z","stockId":1000001730007,"cp":3136.72},{"date":"2025-11-09T16:00:00.000Z","stockId":1000001730007,"cp":3191.55},{"date":"2025-11-06T16:00:00.000Z","stockId":1000001730007,"cp":3205.94},{"date":"2025-11-05T16:00:00.000Z","stockId":1000001730007,"cp":3247.6},{"date":"2025-11-04T16:00:00.000Z","stockId":1000001730007,"cp":3128.98},{"date":"2025-11-03T16:00:00.000Z","stockId":1000001730007,"cp":3156.25},{"date":"2025-11-02T16:00:00.000Z","stockId":1000001730007,"cp":3184.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000001730007,"cp":3212.03},{"date":"2025-10-29T16:00:00.000Z","stockId":1000001730007,"cp":3339.16},{"date":"2025-10-28T16:00:00.000Z","stockId":1000001730007,"cp":3412.7},{"date":"2025-10-27T16:00:00.000Z","stockId":1000001730007,"cp":3407.07},{"date":"2025-10-26T16:00:00.000Z","stockId":1000001730007,"cp":3436.71},{"date":"2025-10-23T16:00:00.000Z","stockId":1000001730007,"cp":3351.82},{"date":"2025-10-22T16:00:00.000Z","stockId":1000001730007,"cp":3188.62},{"date":"2025-10-21T16:00:00.000Z","stockId":1000001730007,"cp":3209.8},{"date":"2025-10-20T16:00:00.000Z","stockId":1000001730007,"cp":3218.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000001730007,"cp":3119.31},{"date":"2025-10-16T16:00:00.000Z","stockId":1000001730007,"cp":3095.14},{"date":"2025-10-15T16:00:00.000Z","stockId":1000001730007,"cp":3219.61},{"date":"2025-10-14T16:00:00.000Z","stockId":1000001730007,"cp":3238.57},{"date":"2025-10-13T16:00:00.000Z","stockId":1000001730007,"cp":3192.17},{"date":"2025-10-12T16:00:00.000Z","stockId":1000001730007,"cp":3379.64},{"date":"2025-10-09T16:00:00.000Z","stockId":1000001730007,"cp":3329.9},{"date":"2025-10-08T16:00:00.000Z","stockId":1000001730007,"cp":3536.67},{"date":"2025-09-29T16:00:00.000Z","stockId":1000001730007,"cp":3441.41},{"date":"2025-09-28T16:00:00.000Z","stockId":1000001730007,"cp":3372.41},{"date":"2025-09-25T16:00:00.000Z","stockId":1000001730007,"cp":3329.06},{"date":"2025-09-24T16:00:00.000Z","stockId":1000001730007,"cp":3383.62},{"date":"2025-09-23T16:00:00.000Z","stockId":1000001730007,"cp":3362.86},{"date":"2025-09-22T16:00:00.000Z","stockId":1000001730007,"cp":3218.12},{"date":"2025-09-21T16:00:00.000Z","stockId":1000001730007,"cp":3214.77},{"date":"2025-09-18T16:00:00.000Z","stockId":1000001730007,"cp":3080.36},{"date":"2025-09-17T16:00:00.000Z","stockId":1000001730007,"cp":3130.13},{"date":"2025-09-16T16:00:00.000Z","stockId":1000001730007,"cp":3076.15},{"date":"2025-09-15T16:00:00.000Z","stockId":1000001730007,"cp":3040.73},{"date":"2025-09-14T16:00:00.000Z","stockId":1000001730007,"cp":3008.46},{"date":"2025-09-11T16:00:00.000Z","stockId":1000001730007,"cp":2994.67},{"date":"2025-09-10T16:00:00.000Z","stockId":1000001730007,"cp":2934.8},{"date":"2025-09-09T16:00:00.000Z","stockId":1000001730007,"cp":2767.71},{"date":"2025-09-08T16:00:00.000Z","stockId":1000001730007,"cp":2726.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000001730007,"cp":2806.89},{"date":"2025-09-04T16:00:00.000Z","stockId":1000001730007,"cp":2790.21},{"date":"2025-09-03T16:00:00.000Z","stockId":1000001730007,"cp":2701.39},{"date":"2025-09-02T16:00:00.000Z","stockId":1000001730007,"cp":2899.36},{"date":"2025-09-01T16:00:00.000Z","stockId":1000001730007,"cp":2954.82},{"date":"2025-08-31T16:00:00.000Z","stockId":1000001730007,"cp":3043.78},{"date":"2025-08-28T16:00:00.000Z","stockId":1000001730007,"cp":2998.18},{"date":"2025-08-27T16:00:00.000Z","stockId":1000001730007,"cp":3081.35},{"date":"2025-08-26T16:00:00.000Z","stockId":1000001730007,"cp":2876.31},{"date":"2025-08-25T16:00:00.000Z","stockId":1000001730007,"cp":2867.2},{"date":"2025-08-24T16:00:00.000Z","stockId":1000001730007,"cp":2891.55},{"date":"2025-08-21T16:00:00.000Z","stockId":1000001730007,"cp":2818.17},{"date":"2025-08-20T16:00:00.000Z","stockId":1000001730007,"cp":2588.57},{"date":"2025-08-19T16:00:00.000Z","stockId":1000001730007,"cp":2587.84},{"date":"2025-08-18T16:00:00.000Z","stockId":1000001730007,"cp":2485.95},{"date":"2025-08-17T16:00:00.000Z","stockId":1000001730007,"cp":2518.04},{"date":"2025-08-14T16:00:00.000Z","stockId":1000001730007,"cp":2467.04},{"date":"2025-08-13T16:00:00.000Z","stockId":1000001730007,"cp":2430.68},{"date":"2025-08-12T16:00:00.000Z","stockId":1000001730007,"cp":2404.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000001730007,"cp":2383.32},{"date":"2025-08-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.7},{"date":"2025-08-07T16:00:00.000Z","stockId":1000001730007,"cp":2307.63},{"date":"2025-08-06T16:00:00.000Z","stockId":1000001730007,"cp":2352.52},{"date":"2025-08-05T16:00:00.000Z","stockId":1000001730007,"cp":2346.2},{"date":"2025-08-04T16:00:00.000Z","stockId":1000001730007,"cp":2329.18},{"date":"2025-08-03T16:00:00.000Z","stockId":1000001730007,"cp":2322.45},{"date":"2025-07-31T16:00:00.000Z","stockId":1000001730007,"cp":2295.77},{"date":"2025-07-30T16:00:00.000Z","stockId":1000001730007,"cp":2323.44},{"date":"2025-07-29T16:00:00.000Z","stockId":1000001730007,"cp":2357.35},{"date":"2025-07-28T16:00:00.000Z","stockId":1000001730007,"cp":2380.88},{"date":"2025-07-27T16:00:00.000Z","stockId":1000001730007,"cp":2346.74},{"date":"2025-07-24T16:00:00.000Z","stockId":1000001730007,"cp":2351.12},{"date":"2025-07-23T16:00:00.000Z","stockId":1000001730007,"cp":2296.4},{"date":"2025-07-22T16:00:00.000Z","stockId":1000001730007,"cp":2266.28},{"date":"2025-07-21T16:00:00.000Z","stockId":1000001730007,"cp":2248.56},{"date":"2025-07-20T16:00:00.000Z","stockId":1000001730007,"cp":2246.03},{"date":"2025-07-17T16:00:00.000Z","stockId":1000001730007,"cp":2245.56},{"date":"2025-07-16T16:00:00.000Z","stockId":1000001730007,"cp":2238.43},{"date":"2025-07-15T16:00:00.000Z","stockId":1000001730007,"cp":2222.82},{"date":"2025-07-14T16:00:00.000Z","stockId":1000001730007,"cp":2217.48},{"date":"2025-07-13T16:00:00.000Z","stockId":1000001730007,"cp":2219.11},{"date":"2025-07-10T16:00:00.000Z","stockId":1000001730007,"cp":2233.05},{"date":"2025-07-09T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2025-07-08T16:00:00.000Z","stockId":1000001730007,"cp":2206.49},{"date":"2025-07-07T16:00:00.000Z","stockId":1000001730007,"cp":2232.72},{"date":"2025-07-06T16:00:00.000Z","stockId":1000001730007,"cp":2203.98},{"date":"2025-07-03T16:00:00.000Z","stockId":1000001730007,"cp":2211.32},{"date":"2025-07-02T16:00:00.000Z","stockId":1000001730007,"cp":2214.73},{"date":"2025-07-01T16:00:00.000Z","stockId":1000001730007,"cp":2211.4},{"date":"2025-06-30T16:00:00.000Z","stockId":1000001730007,"cp":2257.17},{"date":"2025-06-29T16:00:00.000Z","stockId":1000001730007,"cp":2270.19},{"date":"2025-06-26T16:00:00.000Z","stockId":1000001730007,"cp":2236.95},{"date":"2025-06-25T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-24T16:00:00.000Z","stockId":1000001730007,"cp":2251.41},{"date":"2025-06-23T16:00:00.000Z","stockId":1000001730007,"cp":2210.67},{"date":"2025-06-22T16:00:00.000Z","stockId":1000001730007,"cp":2169.38},{"date":"2025-06-19T16:00:00.000Z","stockId":1000001730007,"cp":2147.87},{"date":"2025-06-18T16:00:00.000Z","stockId":1000001730007,"cp":2164.74},{"date":"2025-06-17T16:00:00.000Z","stockId":1000001730007,"cp":2166.25},{"date":"2025-06-16T16:00:00.000Z","stockId":1000001730007,"cp":2152.36},{"date":"2025-06-15T16:00:00.000Z","stockId":1000001730007,"cp":2162.04},{"date":"2025-06-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.59},{"date":"2025-06-11T16:00:00.000Z","stockId":1000001730007,"cp":2160.12},{"date":"2025-06-10T16:00:00.000Z","stockId":1000001730007,"cp":2181.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000001730007,"cp":2184.37},{"date":"2025-06-08T16:00:00.000Z","stockId":1000001730007,"cp":2229.46},{"date":"2025-06-05T16:00:00.000Z","stockId":1000001730007,"cp":2231.74},{"date":"2025-06-04T16:00:00.000Z","stockId":1000001730007,"cp":2229.87},{"date":"2025-06-03T16:00:00.000Z","stockId":1000001730007,"cp":2191.35},{"date":"2025-06-02T16:00:00.000Z","stockId":1000001730007,"cp":2180.83},{"date":"2025-05-29T16:00:00.000Z","stockId":1000001730007,"cp":2165.87},{"date":"2025-05-28T16:00:00.000Z","stockId":1000001730007,"cp":2198.92},{"date":"2025-05-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.2},{"date":"2025-05-26T16:00:00.000Z","stockId":1000001730007,"cp":2171.03},{"date":"2025-05-25T16:00:00.000Z","stockId":1000001730007,"cp":2199.79},{"date":"2025-05-22T16:00:00.000Z","stockId":1000001730007,"cp":2188.73},{"date":"2025-05-21T16:00:00.000Z","stockId":1000001730007,"cp":2221.9566},{"date":"2025-05-20T16:00:00.000Z","stockId":1000001730007,"cp":2226.5253},{"date":"2025-05-19T16:00:00.000Z","stockId":1000001730007,"cp":2250.2573},{"date":"2025-05-18T16:00:00.000Z","stockId":1000001730007,"cp":2241.666},{"date":"2025-05-15T16:00:00.000Z","stockId":1000001730007,"cp":2233.6135},{"date":"2025-05-14T16:00:00.000Z","stockId":1000001730007,"cp":2239.9593},{"date":"2025-05-13T16:00:00.000Z","stockId":1000001730007,"cp":2285.2545},{"date":"2025-05-12T16:00:00.000Z","stockId":1000001730007,"cp":2275.2493},{"date":"2025-05-11T16:00:00.000Z","stockId":1000001730007,"cp":2285.85},{"date":"2025-05-08T16:00:00.000Z","stockId":1000001730007,"cp":2275.4},{"date":"2025-05-07T16:00:00.000Z","stockId":1000001730007,"cp":2326.4},{"date":"2025-05-06T16:00:00.000Z","stockId":1000001730007,"cp":2341.41},{"date":"2025-05-05T16:00:00.000Z","stockId":1000001730007,"cp":2352.11},{"date":"2025-04-29T16:00:00.000Z","stockId":1000001730007,"cp":2318.5},{"date":"2025-04-28T16:00:00.000Z","stockId":1000001730007,"cp":2293.3},{"date":"2025-04-27T16:00:00.000Z","stockId":1000001730007,"cp":2270.14},{"date":"2025-04-24T16:00:00.000Z","stockId":1000001730007,"cp":2264.4},{"date":"2025-04-23T16:00:00.000Z","stockId":1000001730007,"cp":2269.93},{"date":"2025-04-22T16:00:00.000Z","stockId":1000001730007,"cp":2296.82},{"date":"2025-04-21T16:00:00.000Z","stockId":1000001730007,"cp":2298.37},{"date":"2025-04-20T16:00:00.000Z","stockId":1000001730007,"cp":2307.89},{"date":"2025-04-17T16:00:00.000Z","stockId":1000001730007,"cp":2283.37},{"date":"2025-04-16T16:00:00.000Z","stockId":1000001730007,"cp":2308.1},{"date":"2025-04-15T16:00:00.000Z","stockId":1000001730007,"cp":2299.43},{"date":"2025-04-14T16:00:00.000Z","stockId":1000001730007,"cp":2274.93},{"date":"2025-04-13T16:00:00.000Z","stockId":1000001730007,"cp":2302.43},{"date":"2025-04-10T16:00:00.000Z","stockId":1000001730007,"cp":2299.98},{"date":"2025-04-09T16:00:00.000Z","stockId":1000001730007,"cp":2204.1},{"date":"2025-04-08T16:00:00.000Z","stockId":1000001730007,"cp":2181.47},{"date":"2025-04-07T16:00:00.000Z","stockId":1000001730007,"cp":2075.85},{"date":"2025-04-06T16:00:00.000Z","stockId":1000001730007,"cp":2078.35},{"date":"2025-04-02T16:00:00.000Z","stockId":1000001730007,"cp":2272.33},{"date":"2025-04-01T16:00:00.000Z","stockId":1000001730007,"cp":2280.36},{"date":"2025-03-31T16:00:00.000Z","stockId":1000001730007,"cp":2283.23},{"date":"2025-03-30T16:00:00.000Z","stockId":1000001730007,"cp":2282.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000001730007,"cp":2282.89},{"date":"2025-03-26T16:00:00.000Z","stockId":1000001730007,"cp":2320},{"date":"2025-03-25T16:00:00.000Z","stockId":1000001730007,"cp":2296.21},{"date":"2025-03-24T16:00:00.000Z","stockId":1000001730007,"cp":2297.65},{"date":"2025-03-23T16:00:00.000Z","stockId":1000001730007,"cp":2342.11},{"date":"2025-03-20T16:00:00.000Z","stockId":1000001730007,"cp":2324.7},{"date":"2025-03-19T16:00:00.000Z","stockId":1000001730007,"cp":2385.86},{"date":"2025-03-18T16:00:00.000Z","stockId":1000001730007,"cp":2407.75},{"date":"2025-03-17T16:00:00.000Z","stockId":1000001730007,"cp":2440.12},{"date":"2025-03-16T16:00:00.000Z","stockId":1000001730007,"cp":2423.98},{"date":"2025-03-13T16:00:00.000Z","stockId":1000001730007,"cp":2434.82},{"date":"2025-03-12T16:00:00.000Z","stockId":1000001730007,"cp":2391.07},{"date":"2025-03-11T16:00:00.000Z","stockId":1000001730007,"cp":2460.57},{"date":"2025-03-10T16:00:00.000Z","stockId":1000001730007,"cp":2469.64},{"date":"2025-03-09T16:00:00.000Z","stockId":1000001730007,"cp":2487.59},{"date":"2025-03-06T16:00:00.000Z","stockId":1000001730007,"cp":2493.26},{"date":"2025-03-05T16:00:00.000Z","stockId":1000001730007,"cp":2531.08},{"date":"2025-03-04T16:00:00.000Z","stockId":1000001730007,"cp":2458.35},{"date":"2025-03-03T16:00:00.000Z","stockId":1000001730007,"cp":2448},{"date":"2025-03-02T16:00:00.000Z","stockId":1000001730007,"cp":2392.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000001730007,"cp":2430.22},{"date":"2025-02-26T16:00:00.000Z","stockId":1000001730007,"cp":2552.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000001730007,"cp":2561.06},{"date":"2025-02-24T16:00:00.000Z","stockId":1000001730007,"cp":2516.96},{"date":"2025-02-23T16:00:00.000Z","stockId":1000001730007,"cp":2523.76},{"date":"2025-02-20T16:00:00.000Z","stockId":1000001730007,"cp":2515.96},{"date":"2025-02-19T16:00:00.000Z","stockId":1000001730007,"cp":2387.1},{"date":"2025-02-18T16:00:00.000Z","stockId":1000001730007,"cp":2400.1},{"date":"2025-02-17T16:00:00.000Z","stockId":1000001730007,"cp":2306.68},{"date":"2025-02-16T16:00:00.000Z","stockId":1000001730007,"cp":2355.36},{"date":"2025-02-13T16:00:00.000Z","stockId":1000001730007,"cp":2325.05},{"date":"2025-02-12T16:00:00.000Z","stockId":1000001730007,"cp":2324.6},{"date":"2025-02-11T16:00:00.000Z","stockId":1000001730007,"cp":2392.75},{"date":"2025-02-10T16:00:00.000Z","stockId":1000001730007,"cp":2320.38},{"date":"2025-02-09T16:00:00.000Z","stockId":1000001730007,"cp":2346.14},{"date":"2025-02-06T16:00:00.000Z","stockId":1000001730007,"cp":2322.32},{"date":"2025-02-05T16:00:00.000Z","stockId":1000001730007,"cp":2314.84},{"date":"2025-02-04T16:00:00.000Z","stockId":1000001730007,"cp":2223.25},{"date":"2025-01-26T16:00:00.000Z","stockId":1000001730007,"cp":2156.3},{"date":"2025-01-23T16:00:00.000Z","stockId":1000001730007,"cp":2216.32},{"date":"2025-01-22T16:00:00.000Z","stockId":1000001730007,"cp":2197.97},{"date":"2025-01-21T16:00:00.000Z","stockId":1000001730007,"cp":2230.4},{"date":"2025-01-20T16:00:00.000Z","stockId":1000001730007,"cp":2232.24},{"date":"2025-01-19T16:00:00.000Z","stockId":1000001730007,"cp":2205.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000001730007,"cp":2206.81},{"date":"2025-01-15T16:00:00.000Z","stockId":1000001730007,"cp":2157.85},{"date":"2025-01-14T16:00:00.000Z","stockId":1000001730007,"cp":2211.82},{"date":"2025-01-13T16:00:00.000Z","stockId":1000001730007,"cp":2216.75},{"date":"2025-01-12T16:00:00.000Z","stockId":1000001730007,"cp":2135.88},{"date":"2025-01-09T16:00:00.000Z","stockId":1000001730007,"cp":2144.54},{"date":"2025-01-08T16:00:00.000Z","stockId":1000001730007,"cp":2154.46},{"date":"2025-01-07T16:00:00.000Z","stockId":1000001730007,"cp":2147.51},{"date":"2025-01-06T16:00:00.000Z","stockId":1000001730007,"cp":2144.69},{"date":"2025-01-05T16:00:00.000Z","stockId":1000001730007,"cp":2052.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000001730007,"cp":2069.04},{"date":"2025-01-01T16:00:00.000Z","stockId":1000001730007,"cp":2113.15},{"date":"2024-12-30T16:00:00.000Z","stockId":1000001730007,"cp":2212.09},{"date":"2024-12-29T16:00:00.000Z","stockId":1000001730007,"cp":2306.37},{"date":"2024-12-26T16:00:00.000Z","stockId":1000001730007,"cp":2302.06},{"date":"2024-12-25T16:00:00.000Z","stockId":1000001730007,"cp":2327.55},{"date":"2024-12-24T16:00:00.000Z","stockId":1000001730007,"cp":2282.33},{"date":"2024-12-23T16:00:00.000Z","stockId":1000001730007,"cp":2281.52},{"date":"2024-12-22T16:00:00.000Z","stockId":1000001730007,"cp":2246.57},{"date":"2024-12-19T16:00:00.000Z","stockId":1000001730007,"cp":2287.6},{"date":"2024-12-18T16:00:00.000Z","stockId":1000001730007,"cp":2213.34},{"date":"2024-12-17T16:00:00.000Z","stockId":1000001730007,"cp":2163.2092},{"date":"2024-12-16T16:00:00.000Z","stockId":1000001730007,"cp":2101.8981},{"date":"2024-12-15T16:00:00.000Z","stockId":1000001730007,"cp":2120.7532},{"date":"2024-12-12T16:00:00.000Z","stockId":1000001730007,"cp":2157.5571},{"date":"2024-12-11T16:00:00.000Z","stockId":1000001730007,"cp":2193.8141},{"date":"2024-12-10T16:00:00.000Z","stockId":1000001730007,"cp":2177.01},{"date":"2024-12-09T16:00:00.000Z","stockId":1000001730007,"cp":2186.6},{"date":"2024-12-08T16:00:00.000Z","stockId":1000001730007,"cp":2169.35},{"date":"2024-12-05T16:00:00.000Z","stockId":1000001730007,"cp":2205.36},{"date":"2024-12-04T16:00:00.000Z","stockId":1000001730007,"cp":2176.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000001730007,"cp":2183.6},{"date":"2024-12-02T16:00:00.000Z","stockId":1000001730007,"cp":2177.9},{"date":"2024-12-01T16:00:00.000Z","stockId":1000001730007,"cp":2214.6255},{"date":"2024-11-28T16:00:00.000Z","stockId":1000001730007,"cp":2199.78},{"date":"2024-11-27T16:00:00.000Z","stockId":1000001730007,"cp":2157.9},{"date":"2024-11-26T16:00:00.000Z","stockId":1000001730007,"cp":2166.09},{"date":"2024-11-25T16:00:00.000Z","stockId":1000001730007,"cp":2097.93},{"date":"2024-11-24T16:00:00.000Z","stockId":1000001730007,"cp":2113.24},{"date":"2024-11-21T16:00:00.000Z","stockId":1000001730007,"cp":2143.44},{"date":"2024-11-20T16:00:00.000Z","stockId":1000001730007,"cp":2241.72},{"date":"2024-11-19T16:00:00.000Z","stockId":1000001730007,"cp":2229.77},{"date":"2024-11-18T16:00:00.000Z","stockId":1000001730007,"cp":2235.23},{"date":"2024-11-17T16:00:00.000Z","stockId":1000001730007,"cp":2164},{"date":"2024-11-14T16:00:00.000Z","stockId":1000001730007,"cp":2212.47},{"date":"2024-11-13T16:00:00.000Z","stockId":1000001730007,"cp":2315.28},{"date":"2024-11-12T16:00:00.000Z","stockId":1000001730007,"cp":2405.46},{"date":"2024-11-11T16:00:00.000Z","stockId":1000001730007,"cp":2404.23},{"date":"2024-11-10T16:00:00.000Z","stockId":1000001730007,"cp":2463.24},{"date":"2024-11-07T16:00:00.000Z","stockId":1000001730007,"cp":2316.45},{"date":"2024-11-06T16:00:00.000Z","stockId":1000001730007,"cp":2309.18},{"date":"2024-11-05T16:00:00.000Z","stockId":1000001730007,"cp":2240.51},{"date":"2024-11-04T16:00:00.000Z","stockId":1000001730007,"cp":2211.68},{"date":"2024-11-03T16:00:00.000Z","stockId":1000001730007,"cp":2109.63},{"date":"2024-10-31T16:00:00.000Z","stockId":1000001730007,"cp":2070.77},{"date":"2024-10-30T16:00:00.000Z","stockId":1000001730007,"cp":2153.4},{"date":"2024-10-29T16:00:00.000Z","stockId":1000001730007,"cp":2107.82},{"date":"2024-10-28T16:00:00.000Z","stockId":1000001730007,"cp":2137.7},{"date":"2024-10-27T16:00:00.000Z","stockId":1000001730007,"cp":2142.2},{"date":"2024-10-24T16:00:00.000Z","stockId":1000001730007,"cp":2147.45},{"date":"2024-10-23T16:00:00.000Z","stockId":1000001730007,"cp":2130.93},{"date":"2024-10-22T16:00:00.000Z","stockId":1000001730007,"cp":2130.03},{"date":"2024-10-21T16:00:00.000Z","stockId":1000001730007,"cp":2163.65},{"date":"2024-10-20T16:00:00.000Z","stockId":1000001730007,"cp":2198.44},{"date":"2024-10-17T16:00:00.000Z","stockId":1000001730007,"cp":2145.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000001730007,"cp":1918.51},{"date":"2024-10-15T16:00:00.000Z","stockId":1000001730007,"cp":1910.67},{"date":"2024-10-14T16:00:00.000Z","stockId":1000001730007,"cp":1957.55},{"date":"2024-10-13T16:00:00.000Z","stockId":1000001730007,"cp":1994.72},{"date":"2024-10-10T16:00:00.000Z","stockId":1000001730007,"cp":1930.05},{"date":"2024-10-09T16:00:00.000Z","stockId":1000001730007,"cp":2059.57},{"date":"2024-10-08T16:00:00.000Z","stockId":1000001730007,"cp":2185.39},{"date":"2024-10-07T16:00:00.000Z","stockId":1000001730007,"cp":2142.59},{"date":"2024-09-29T16:00:00.000Z","stockId":1000001730007,"cp":1846.77},{"date":"2024-09-26T16:00:00.000Z","stockId":1000001730007,"cp":1602.03},{"date":"2024-09-25T16:00:00.000Z","stockId":1000001730007,"cp":1489.62},{"date":"2024-09-24T16:00:00.000Z","stockId":1000001730007,"cp":1428.26},{"date":"2024-09-23T16:00:00.000Z","stockId":1000001730007,"cp":1417.8},{"date":"2024-09-22T16:00:00.000Z","stockId":1000001730007,"cp":1362.52},{"date":"2024-09-19T16:00:00.000Z","stockId":1000001730007,"cp":1380.32},{"date":"2024-09-18T16:00:00.000Z","stockId":1000001730007,"cp":1389.49},{"date":"2024-09-17T16:00:00.000Z","stockId":1000001730007,"cp":1375.99},{"date":"2024-09-12T16:00:00.000Z","stockId":1000001730007,"cp":1389.72},{"date":"2024-09-11T16:00:00.000Z","stockId":1000001730007,"cp":1405.5},{"date":"2024-09-10T16:00:00.000Z","stockId":1000001730007,"cp":1422.12},{"date":"2024-09-09T16:00:00.000Z","stockId":1000001730007,"cp":1425.71},{"date":"2024-09-08T16:00:00.000Z","stockId":1000001730007,"cp":1413.54},{"date":"2024-09-05T16:00:00.000Z","stockId":1000001730007,"cp":1420.81},{"date":"2024-09-04T16:00:00.000Z","stockId":1000001730007,"cp":1443.93},{"date":"2024-09-03T16:00:00.000Z","stockId":1000001730007,"cp":1447.84},{"date":"2024-09-02T16:00:00.000Z","stockId":1000001730007,"cp":1459.65},{"date":"2024-09-01T16:00:00.000Z","stockId":1000001730007,"cp":1449.78},{"date":"2024-08-29T16:00:00.000Z","stockId":1000001730007,"cp":1505.66},{"date":"2024-08-28T16:00:00.000Z","stockId":1000001730007,"cp":1455.3},{"date":"2024-08-27T16:00:00.000Z","stockId":1000001730007,"cp":1438.1},{"date":"2024-08-26T16:00:00.000Z","stockId":1000001730007,"cp":1436.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000001730007,"cp":1459.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000001730007,"cp":1463.06},{"date":"2024-08-21T16:00:00.000Z","stockId":1000001730007,"cp":1473.32},{"date":"2024-08-20T16:00:00.000Z","stockId":1000001730007,"cp":1496.4},{"date":"2024-08-19T16:00:00.000Z","stockId":1000001730007,"cp":1505.9},{"date":"2024-08-18T16:00:00.000Z","stockId":1000001730007,"cp":1528.1},{"date":"2024-08-15T16:00:00.000Z","stockId":1000001730007,"cp":1528.56},{"date":"2024-08-14T16:00:00.000Z","stockId":1000001730007,"cp":1534.5},{"date":"2024-08-13T16:00:00.000Z","stockId":1000001730007,"cp":1525.67},{"date":"2024-08-12T16:00:00.000Z","stockId":1000001730007,"cp":1546.8},{"date":"2024-08-11T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-08-08T16:00:00.000Z","stockId":1000001730007,"cp":1543.41},{"date":"2024-08-07T16:00:00.000Z","stockId":1000001730007,"cp":1543.5},{"date":"2024-08-06T16:00:00.000Z","stockId":1000001730007,"cp":1535.53},{"date":"2024-08-05T16:00:00.000Z","stockId":1000001730007,"cp":1552.93},{"date":"2024-08-04T16:00:00.000Z","stockId":1000001730007,"cp":1542.89},{"date":"2024-08-01T16:00:00.000Z","stockId":1000001730007,"cp":1615.86},{"date":"2024-07-31T16:00:00.000Z","stockId":1000001730007,"cp":1662.38},{"date":"2024-07-30T16:00:00.000Z","stockId":1000001730007,"cp":1653},{"date":"2024-07-29T16:00:00.000Z","stockId":1000001730007,"cp":1591.74},{"date":"2024-07-28T16:00:00.000Z","stockId":1000001730007,"cp":1575.56},{"date":"2024-07-25T16:00:00.000Z","stockId":1000001730007,"cp":1602.05},{"date":"2024-07-24T16:00:00.000Z","stockId":1000001730007,"cp":1588.82},{"date":"2024-07-23T16:00:00.000Z","stockId":1000001730007,"cp":1605.34},{"date":"2024-07-22T16:00:00.000Z","stockId":1000001730007,"cp":1623.93},{"date":"2024-07-21T16:00:00.000Z","stockId":1000001730007,"cp":1707.29},{"date":"2024-07-18T16:00:00.000Z","stockId":1000001730007,"cp":1705.13},{"date":"2024-07-17T16:00:00.000Z","stockId":1000001730007,"cp":1664.88},{"date":"2024-07-16T16:00:00.000Z","stockId":1000001730007,"cp":1659.32},{"date":"2024-07-15T16:00:00.000Z","stockId":1000001730007,"cp":1678.64},{"date":"2024-07-14T16:00:00.000Z","stockId":1000001730007,"cp":1628.31},{"date":"2024-07-11T16:00:00.000Z","stockId":1000001730007,"cp":1616.9},{"date":"2024-07-10T16:00:00.000Z","stockId":1000001730007,"cp":1606.07},{"date":"2024-07-09T16:00:00.000Z","stockId":1000001730007,"cp":1591.06},{"date":"2024-07-08T16:00:00.000Z","stockId":1000001730007,"cp":1592.71},{"date":"2024-07-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.24},{"date":"2024-07-04T16:00:00.000Z","stockId":1000001730007,"cp":1531.89},{"date":"2024-07-03T16:00:00.000Z","stockId":1000001730007,"cp":1531.01},{"date":"2024-07-02T16:00:00.000Z","stockId":1000001730007,"cp":1555.59},{"date":"2024-07-01T16:00:00.000Z","stockId":1000001730007,"cp":1535.16},{"date":"2024-06-30T16:00:00.000Z","stockId":1000001730007,"cp":1561.82},{"date":"2024-06-27T16:00:00.000Z","stockId":1000001730007,"cp":1565.09},{"date":"2024-06-26T16:00:00.000Z","stockId":1000001730007,"cp":1561.6},{"stockId":1000001730007,"date":"2024-06-25T16:00:00.000Z","cp":1583.4},{"stockId":1000001730007,"date":"2024-06-24T16:00:00.000Z","cp":1548.71},{"stockId":1000001730007,"date":"2024-06-23T16:00:00.000Z","cp":1612.46},{"stockId":1000001730007,"date":"2024-06-20T16:00:00.000Z","cp":1656.4},{"stockId":1000001730007,"date":"2024-06-19T16:00:00.000Z","cp":1651.9},{"stockId":1000001730007,"date":"2024-06-18T16:00:00.000Z","cp":1646.73},{"stockId":1000001730007,"date":"2024-06-17T16:00:00.000Z","cp":1648.19},{"stockId":1000001730007,"date":"2024-06-16T16:00:00.000Z","cp":1649.06},{"stockId":1000001730007,"date":"2024-06-13T16:00:00.000Z","cp":1611.74},{"stockId":1000001730007,"date":"2024-06-12T16:00:00.000Z","cp":1620.97},{"stockId":1000001730007,"date":"2024-06-11T16:00:00.000Z","cp":1607.77},{"stockId":1000001730007,"date":"2024-06-10T16:00:00.000Z","cp":1614.62},{"stockId":1000001730007,"date":"2024-06-06T16:00:00.000Z","cp":1551.89},{"stockId":1000001730007,"date":"2024-06-05T16:00:00.000Z","cp":1553.36},{"stockId":1000001730007,"date":"2024-06-04T16:00:00.000Z","cp":1558.83},{"stockId":1000001730007,"date":"2024-06-03T16:00:00.000Z","cp":1549.45},{"stockId":1000001730007,"date":"2024-06-02T16:00:00.000Z","cp":1550.24},{"stockId":1000001730007,"date":"2024-05-30T16:00:00.000Z","cp":1522.63},{"stockId":1000001730007,"date":"2024-05-29T16:00:00.000Z","cp":1528.55},{"stockId":1000001730007,"date":"2024-05-28T16:00:00.000Z","cp":1495.15},{"stockId":1000001730007,"date":"2024-05-27T16:00:00.000Z","cp":1504.26},{"stockId":1000001730007,"date":"2024-05-26T16:00:00.000Z","cp":1504.06},{"stockId":1000001730007,"date":"2024-05-23T16:00:00.000Z","cp":1453.99},{"stockId":1000001730007,"date":"2024-05-22T16:00:00.000Z","cp":1493.05},{"stockId":1000001730007,"date":"2024-05-21T16:00:00.000Z","cp":1518.26},{"stockId":1000001730007,"date":"2024-05-20T16:00:00.000Z","cp":1511.57},{"stockId":1000001730007,"date":"2024-05-19T16:00:00.000Z","cp":1522.85},{"stockId":1000001730007,"date":"2024-05-16T16:00:00.000Z","cp":1520.31},{"stockId":1000001730007,"date":"2024-05-15T16:00:00.000Z","cp":1498.81},{"stockId":1000001730007,"date":"2024-05-14T16:00:00.000Z","cp":1498.03},{"stockId":1000001730007,"date":"2024-05-13T16:00:00.000Z","cp":1517.83},{"stockId":1000001730007,"date":"2024-05-12T16:00:00.000Z","cp":1518.14},{"date":"2024-05-09T16:00:00.000Z","stockId":1000001730007,"cp":1535.38},{"date":"2024-05-08T16:00:00.000Z","stockId":1000001730007,"cp":1568.03},{"date":"2024-05-07T16:00:00.000Z","stockId":1000001730007,"cp":1531.28},{"date":"2024-05-06T16:00:00.000Z","stockId":1000001730007,"cp":1552.69}]}