window.pageData = {"fund":{"_id":3000000018134,"stockCode":"018134","shortName":"富国中证大数据产业ETF发起式联接A","masterFundShortName":"富国中证大数据产业ETF发起式联接","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","tickerId":18134,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","inceptionDate":"2023-03-23T16:00:00.000Z","name":"富国中证大数据产业交易型开放式指数证券投资基金发起式联接基金","setUpDate":"2023-03-23T16:00:00.000Z","setUpAssetScale":18650725.41,"setUpShares":18650725.41,"pinyin":"fgzzdsjcyjyxkfszszqtzjjfqsljjj","etfFundFlag":1,"feederFundFlag":1,"indexFundFlag":1,"indexId":1000000930902,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930902","tickerId":930902,"name":"中证数据","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘海燕","stockType":"fund_manager","stockCode":"j101020893","exchange":"fm","tickerId":120825262780}],"targetFunds":[{"shortName":"富国中证大数据产业ETF","stockType":"fund","stockCode":"515400","exchange":"sh","tickerId":515400}],"hotMetrics":{"fss":{"stockId":3000000018134,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2611,"f_ind_h_s_r":0.7389,"f_h_a":2446,"f_h_s_a":14545,"f_ind_h_s_r_c_hy":-0.034599999999999964,"f_ins_h_s_r_c_hy":0.03460000000000002,"f_ind_h_s_r_c_1y":0.08040000000000003,"f_ins_h_s_r_c_1y":-0.08039999999999997,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000018134,"type":"fpr","f_p_r_fys_ssc":1368,"f_p_r_fys_ssrp":0.19019751280175567,"f_p_r_m1_ssc":1436,"f_p_r_m1_ssrp":0.3059233449477352,"f_p_r_m3_ssc":1382,"f_p_r_m3_ssrp":0.9319333816075308,"f_p_r_m6_ssc":1266,"f_p_r_m6_ssrp":0.7090909090909091,"f_p_r_y1_ssc":1113,"f_p_r_y1_ssrp":0.5512589928057554,"f_cagr_p_r_fs_ssc":1417,"f_cagr_p_r_fs_ssrp":0.969632768361582,"f_p_r_y2_ssc":941,"f_p_r_y2_ssrp":0.16702127659574467,"f_p_r_y3_ssc":678,"f_p_r_y3_ssrp":0.9719350073855244},"fp":{"stockId":3000000018134,"type":"fp","f_cagr_p_r_fs":-0.0213113752878743,"f_p_r_m1":0.021056076805586077,"f_p_r_d1":-0.019668737060041463,"f_p_r_m3":-0.048978762320901925,"f_p_r_m6":0.014965838846112689,"f_cagr_p_r_fs_sic":7,"f_cagr_p_r_fs_sirp":0.8333333333333334,"f_p_r_m1_sic":7,"f_p_r_m1_sirp":0.16666666666666666,"f_p_r_m3_sic":7,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":7,"f_p_r_m6_sirp":0.8333333333333334,"f_p_r_fys":0.06352272727272767,"f_p_r_fys_sic":7,"f_p_r_fys_sirp":0,"f_p_r_y1":0.15743259955478695,"f_p_r_y1_sic":7,"f_p_r_y1_sirp":0.8333333333333334,"last_data_date":"2026-04-20T16:00:00.000Z","f_p_r_y2":0.4905239687848397,"f_p_r_y3":-0.050040600893220044},"ff":{"stockId":3000000018134,"type":"ff","f_m_f":11438,"f_m_f_r":0.005,"f_c_f":2287,"f_c_f_r":0.001,"f_m_a_c_f":13725,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000018134,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":0.9603,"f_nv_cr":0.02607116144887267},"f_as":{"stockId":3000000018134,"type":"f_as","f_tas":33818531.12,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000018135,"fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","market":"a","stockCode":"018135","tickerId":18135,"shortName":"富国中证大数据产业ETF发起式联接C","currency":"CNY","__csrcFundId":12481,"exchange":"jj","lastUpdated":"2026-04-17T17:10:41.850Z","etfFundFlag":1,"feederFundFlag":1,"inceptionDate":"2023-03-23T16:00:00.000Z","indexFundFlag":1,"name":"富国中证大数据产业交易型开放式指数证券投资基金发起式联接基金","status":"normal","setUpDate":"2023-03-23T16:00:00.000Z","setUpAssetScale":4285494.84,"setUpShares":4285494.84,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"fgzzdsjcyjyxkfszszqtzjjfqsljjj","__indexSourceEastMoney":1,"followedNum":1,"indexId":1000000930902}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":603019,"holdings":4471,"marketCap":351420,"netValueRatio":0.0017,"quarterlyChange":-0.0814498113277119,"stock":{"stockCode":"603019","exchange":"sh","stockType":"company","tickerId":603019,"name":"中科曙光"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":600570,"holdings":7000,"marketCap":178710,"netValueRatio":0.0009,"quarterlyChange":-0.15323383084577147,"stock":{"stockCode":"600570","exchange":"sh","stockType":"company","tickerId":600570,"name":"恒生电子"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":688568,"holdings":2000,"marketCap":122000,"netValueRatio":0.0006,"quarterlyChange":0.03389830508474567,"stock":{"stockCode":"688568","tickerId":688568,"exchange":"sh","stockType":"company","name":"中科星图"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":600588,"holdings":9000,"marketCap":104760,"netValueRatio":0.0005,"quarterlyChange":-0.12217194570135792,"stock":{"stockCode":"600588","exchange":"sh","stockType":"company","tickerId":600588,"name":"用友网络"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":600845,"holdings":4000,"marketCap":92000,"netValueRatio":0.0004,"quarterlyChange":0.11057460164171751,"stock":{"stockCode":"600845","exchange":"sh","stockType":"company","tickerId":600845,"name":"宝信软件"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":600536,"holdings":2500,"marketCap":90650,"netValueRatio":0.0004,"quarterlyChange":-0.2168466522678184,"stock":{"stockCode":"600536","exchange":"sh","stockType":"company","tickerId":600536,"name":"中国软件"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":603881,"holdings":2000,"marketCap":76660,"netValueRatio":0.0004,"quarterlyChange":0.2596122247781798,"stock":{"stockCode":"603881","exchange":"sh","stockType":"company","tickerId":603881,"name":"数据港"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":688343,"holdings":1000,"marketCap":74600,"netValueRatio":0.0004,"quarterlyChange":-0.01945320715036758,"stock":{"name":"云天励飞","exchange":"sh","stockType":"company","stockCode":"688343","tickerId":688343}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":600602,"holdings":3000,"marketCap":69690,"netValueRatio":0.0003,"quarterlyChange":0.24291064740503,"stock":{"stockCode":"600602","exchange":"sh","stockType":"company","tickerId":600602,"name":"云赛智联"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockId":688158,"holdings":1500,"marketCap":60300,"netValueRatio":0.0003,"quarterlyChange":0.4311142755428974,"stock":{"stockCode":"688158","tickerId":688158,"exchange":"sh","stockType":"company","name":"优刻得"}}],"bondHoldings":[{"_id":"69e8fb301398d798430032d9","date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000018134,"stockCode":"019773","stockName":"25国债08","holdings":92000,"marketCap":9322125,"netValueRatio":0.0444,"lastUpdated":"2026-04-22T16:45:36.758Z"}],"lastFsMetrics":{"latestTurnoverRate":0.2643573819759166,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000930902,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930902","tickerId":930902,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证数据","csiCode":"930902","series":"thematic","launchDate":"2016-10-17T16:00:00.000Z","lastUpdated":"2024-12-25T07:29:40.046Z","followedNum":239,"description":"中证大数据产业指数选取业务涉及大数据存储设备、大数据分析技术、大数据运营平台、大数据生产、大数据应用等领域的上市公司证券作为指数样本，以反映大数据产业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/930902factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180235-930902_Index_Methodology_cn.pdf","basicDate":"2012-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证大数据产业指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720902,"constituentsMarkets":["a"],"pinyin":"zzsj","memoNum":9,"hotSpots":[null]},"managerEmploymentList":[{"_id":"69e7c1dd980e29bbf873a692","stockId":3000000018134,"source":"cn_info","declarationDate":"2026-04-03T16:00:00.000Z","appointmentDate":"2026-04-02T16:00:00.000Z","isEmployed":true,"managerId":7120825262780,"manager":{"_id":7120825262780,"name":"刘海燕","tickerId":120825262780,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020893","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018134,"stockCode":"018134","shortName":"富国中证大数据产业ETF发起式联接A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":18134,"currency":"CNY","exchange":"jj","inceptionDate":"2023-03-23T16:00:00.000Z","name":"富国中证大数据产业交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{"stockId":3000000018134,"type":"f_as","f_m_f":11438,"f_m_f_r":0.005,"f_c_f":2287,"f_c_f_r":0.001,"f_m_a_c_f":13725,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":33818531.12,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":0,"employedMonths":0,"managerYearStartProfit":0.0913,"managerCagr":0.1175,"managerTotalProfit":0.1175,"indexYearStartProfit":0.0963,"indexCagr":0.1246,"indexTotalProfit":0.1246},{"_id":"69e7c1dd980e29bbf873a693","stockId":3000000018134,"source":"cn_info","declarationDate":"2026-04-15T16:00:00.000Z","appointmentDate":"2023-03-23T16:00:00.000Z","departureDate":"2026-04-13T16:00:00.000Z","isEmployed":false,"managerId":7142604151940,"manager":{"_id":7142604151940,"name":"牛志冬","tickerId":142604151940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20343338","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000018134,"stockCode":"018134","shortName":"富国中证大数据产业ETF发起式联接A","fundSecondLevel":"fof","stockType":"fund","areaCode":"cn","tickerId":18134,"currency":"CNY","exchange":"jj","inceptionDate":"2023-03-23T16:00:00.000Z","name":"富国中证大数据产业交易型开放式指数证券投资基金发起式联接基金"},"fundHotMetrics":{"stockId":3000000018134,"type":"f_as","f_m_f":11438,"f_m_f_r":0.005,"f_c_f":2287,"f_c_f_r":0.001,"f_m_a_c_f":13725,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-03-03T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-04-16T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":33818531.12,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":3,"employedMonths":0,"managerYearStartProfit":0.0913,"managerCagr":-0.0216,"managerTotalProfit":-0.0645,"indexYearStartProfit":0.0963,"indexCagr":-0.0106,"indexTotalProfit":-0.0321}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9603},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9359},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9561},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9449},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9473},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9259},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9355},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9227},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9112},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9037},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9143},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8558},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8593},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8592},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8914},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.872},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8835},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8838},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.881},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9065},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8839},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8716},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9166},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9514},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9578},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.923},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9434},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9443},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9778},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.982},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.993},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.983},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9524},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9427},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9308},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9374},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.985},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0145},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9954},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9795},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9866},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0074},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0157},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9905},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9887},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9779},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9486},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9524},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9648},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9956},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9667},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.992},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0098},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0056},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0084},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0085},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0121},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0007},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9841},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9783},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0046},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0246},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0403},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0635},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0183},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0329},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9663},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9307},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9157},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9186},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.907},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.88},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8722},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8698},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8666},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8621},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8563},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8497},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8543},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8467},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8426},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8497},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8333},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.849},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8618},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8528},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8674},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8795},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.884},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8737},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8692},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8647},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8828},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.895},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8881},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8842},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.892},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8908},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8835},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8623},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8864},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8942},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9054},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8976},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8849},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9055},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8932},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9028},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9161},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9185},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9354},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9219},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9324},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9453},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9403},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.937},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9462},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.938},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9389},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9349},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9171},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9152},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9221},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9076},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9035},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.934},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9491},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9325},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9689},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9641},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0135},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9905},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9813},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9763},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0136},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9846},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9606},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9791},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9532},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9625},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9658},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9683},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9477},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9457},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9339},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8939},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.886},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9071},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8976},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8777},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9131},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9377},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9761},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9693},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9879},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9667},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.976},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9735},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9526},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9135},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9148},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8985},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9039},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.881},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8713},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8705},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8583},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8527},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8397},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8571},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8624},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8538},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8554},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8488},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8493},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8424},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8547},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.847},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8526},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8392},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8304},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8289},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.838},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8422},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.838},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8311},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.833},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8109},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8127},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8022},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8049},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8075},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7946},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.799},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7976},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7927},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8056},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8159},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8074},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8081},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8045},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7878},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7704},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7604},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.773},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7835},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7842},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7894},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7798},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7922},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7941},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7947},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8098},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8032},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8019},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7847},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7788},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7751},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.788},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7697},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.777},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7825},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7719},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7846},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7909},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7976},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7956},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7953},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.798},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8237},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8209},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8263},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8153},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8327},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8274},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.835},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8111},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7921},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7869},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.791},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7821},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.802},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.797},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8086},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7902},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7916},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7893},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8013},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8077},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8032},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7963},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7838},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7569},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7552},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.846},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.852},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8484},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8561},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8539},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.856},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8578},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8575},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8781},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8889},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9183},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9289},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9446},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9423},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9475},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9329},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9567},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9521},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.947},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.966},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9801},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9404},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9243},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9124},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9132},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9682},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9906},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9903},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0024},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":1.0006},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9375},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9384},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9158},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9466},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9375},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8963},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.9058},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8855},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8933},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8648},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8399},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8138},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7645},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7784},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.751},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7579},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7559},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7489},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7462},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7456},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7434},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7473},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7054},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7017},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7245},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7168},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7238},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7058},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7107},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.744},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.777},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8032},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8007},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8115},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7955},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8024},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7996},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8194},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8174},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7872},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7733},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7866},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7977},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8134},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8102},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8104},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8008},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8086},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8008},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7928},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8019},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8169},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8073},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7848},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7862},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7636},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7801},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7831},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8101},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8054},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7913},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7728},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8119},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8333},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8704},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8641},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.882},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8313},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.8093},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7874},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7756},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7374},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7219},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7549},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.741},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.737},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7291},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7204},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7137},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.723},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.724},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7361},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7174},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6865},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6735},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6785},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6871},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6615},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6988},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7229},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.7563},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.69},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6332},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5924},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5741},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5683},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5529},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5513},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5459},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.534},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5348},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5414},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5427},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5414},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5301},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5337},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5446},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5387},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5419},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5325},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5495},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.535},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5283},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5257},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5327},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.533},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5261},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5385},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5424},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5547},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5503},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5543},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5489},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.552},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.549},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5556},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5592},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5628},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5687},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5636},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.582},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5938},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5973},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5764},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.575},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5772},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5736},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5738},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5803},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5963},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5897},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5788},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5821},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5854},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5705},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5791},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5871},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5755},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5759},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5629},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5816},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5765},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.589},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5997},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5996},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5978},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5979},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5993},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6109},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5814},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.5934},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6148},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6126},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6304},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6339},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.622},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6264},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.623},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6204},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6172},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6058},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.609},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6201},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6212},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6194},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6224},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6165},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6153},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6173},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6301},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6241},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.64},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6551},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6512},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6558},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6488},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6413},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6342},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6422},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6354},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6452},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6565},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6492},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6676},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.67},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6662},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6711},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6538},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6337},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000018134,"lxr_nv_fc":0.6399}],"priceMetricsList":[{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930902,"cp":3495.8548},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930902,"cp":3401.8},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930902,"cp":3478.61},{"stockId":1000000930902,"date":"2026-04-16T16:00:00.000Z","cp":3435.29},{"stockId":1000000930902,"date":"2026-04-15T16:00:00.000Z","cp":3444.15},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930902,"cp":3363.37},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930902,"cp":3400.55},{"stockId":1000000930902,"date":"2026-04-12T16:00:00.000Z","cp":3352.18},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930902,"cp":3308.1},{"stockId":1000000930902,"date":"2026-04-08T16:00:00.000Z","cp":3279.52},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930902,"cp":3320},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930902,"cp":3095.33},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930902,"cp":3108.48},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930902,"cp":3108.06},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930902,"cp":3231.66},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930902,"cp":3157.52},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930902,"cp":3202.03},{"stockId":1000000930902,"date":"2026-03-26T16:00:00.000Z","cp":3203.26},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930902,"cp":3192.08},{"stockId":1000000930902,"date":"2026-03-24T16:00:00.000Z","cp":3292.12},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930902,"cp":3202.83},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930902,"cp":3151.82},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930902,"cp":3324.81},{"stockId":1000000930902,"date":"2026-03-18T16:00:00.000Z","cp":3460.09},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930902,"cp":3484.57},{"stockId":1000000930902,"date":"2026-03-16T16:00:00.000Z","cp":3349.82},{"stockId":1000000930902,"date":"2026-03-15T16:00:00.000Z","cp":3429.07},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930902,"cp":3432.65},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930902,"cp":3564.08},{"stockId":1000000930902,"date":"2026-03-10T16:00:00.000Z","cp":3579.13},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930902,"cp":3623.13},{"stockId":1000000930902,"date":"2026-03-08T16:00:00.000Z","cp":3581.53},{"stockId":1000000930902,"date":"2026-03-05T16:00:00.000Z","cp":3462.3},{"stockId":1000000930902,"date":"2026-03-04T16:00:00.000Z","cp":3424.94},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930902,"cp":3379.2},{"stockId":1000000930902,"date":"2026-03-02T16:00:00.000Z","cp":3405.42},{"stockId":1000000930902,"date":"2026-03-01T16:00:00.000Z","cp":3589.61},{"stockId":1000000930902,"date":"2026-02-26T16:00:00.000Z","cp":3704.31},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930902,"cp":3629.56},{"stockId":1000000930902,"date":"2026-02-24T16:00:00.000Z","cp":3568.06},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930902,"cp":3594.76},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930902,"cp":3675.18},{"stockId":1000000930902,"date":"2026-02-11T16:00:00.000Z","cp":3707.77},{"stockId":1000000930902,"date":"2026-02-10T16:00:00.000Z","cp":3610.45},{"stockId":1000000930902,"date":"2026-02-09T16:00:00.000Z","cp":3603.51},{"stockId":1000000930902,"date":"2026-02-08T16:00:00.000Z","cp":3563.68},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930902,"cp":3450.29},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930902,"cp":3464.66},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930902,"cp":3512.61},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930902,"cp":3628.46},{"stockId":1000000930902,"date":"2026-02-01T16:00:00.000Z","cp":3518.6},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930902,"cp":3616.2},{"stockId":1000000930902,"date":"2026-01-28T16:00:00.000Z","cp":3682.73},{"stockId":1000000930902,"date":"2026-01-27T16:00:00.000Z","cp":3668.6},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930902,"cp":3679.91},{"stockId":1000000930902,"date":"2026-01-25T16:00:00.000Z","cp":3679.5},{"stockId":1000000930902,"date":"2026-01-22T16:00:00.000Z","cp":3693.77},{"stockId":1000000930902,"date":"2026-01-21T16:00:00.000Z","cp":3649.48},{"stockId":1000000930902,"date":"2026-01-20T16:00:00.000Z","cp":3586.27},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930902,"cp":3565.07},{"stockId":1000000930902,"date":"2026-01-18T16:00:00.000Z","cp":3663.67},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930902,"cp":3736.28},{"stockId":1000000930902,"date":"2026-01-14T16:00:00.000Z","cp":3804.78},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930902,"cp":3907.15},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930902,"cp":3719.71},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930902,"cp":3789.5},{"stockId":1000000930902,"date":"2026-01-08T16:00:00.000Z","cp":3521.97},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930902,"cp":3383.15},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930902,"cp":3325.91},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930902,"cp":3336.83},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930902,"cp":3292.06},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930902,"cp":3188.91},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930902,"cp":3159.38},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930902,"cp":3151.26},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930902,"cp":3138.84},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930902,"cp":3121.38},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930902,"cp":3099.37},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930902,"cp":3073.76},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930902,"cp":3091.34},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930902,"cp":3062.35},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930902,"cp":3046.05},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930902,"cp":3073.21},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930902,"cp":3016.29},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930902,"cp":3078.86},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930902,"cp":3127.94},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930902,"cp":3092.3},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930902,"cp":3149.17},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930902,"cp":3196.73},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930902,"cp":3213.93},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930902,"cp":3173.67},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930902,"cp":3155.77},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930902,"cp":3138.3854},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930902,"cp":3209.1846},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930902,"cp":3256.54},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930902,"cp":3229.52},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930902,"cp":3214.37},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930902,"cp":3244.91},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930902,"cp":3239.85},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930902,"cp":3212.23},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930902,"cp":3130.2},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930902,"cp":3223.72},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930902,"cp":3253.89},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930902,"cp":3297.6},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930902,"cp":3268.61},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930902,"cp":3218.66},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930902,"cp":3299.12},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930902,"cp":3250.76},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930902,"cp":3288.42},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930902,"cp":3339.79},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930902,"cp":3348.96},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930902,"cp":3414.87},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930902,"cp":3362.22},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930902,"cp":3402.97},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930902,"cp":3453.21},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930902,"cp":3433.6},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930902,"cp":3420.53},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930902,"cp":3456.74},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930902,"cp":3425.02},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930902,"cp":3429.36},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930902,"cp":3413.24},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930902,"cp":3343.6},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930902,"cp":3336.2},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930902,"cp":3363.17},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930902,"cp":3307.07},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930902,"cp":3291.09},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930902,"cp":3410.32},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930902,"cp":3469.43},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930902,"cp":3404.28},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930902,"cp":3546.58},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930902,"cp":3527.84},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930902,"cp":3716.58},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930902,"cp":3627.38},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930902,"cp":3590.47},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930902,"cp":3570.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930902,"cp":3720.87},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930902,"cp":3610.62},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930902,"cp":3516.22},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930902,"cp":3588.55},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930902,"cp":3487.8},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930902,"cp":3524.09},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930902,"cp":3536.77},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930902,"cp":3546.44},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930902,"cp":3467.54},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930902,"cp":3459.73},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930902,"cp":3415.09},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930902,"cp":3259.23},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930902,"cp":3228.79},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930902,"cp":3310.99},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930902,"cp":3273.76},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930902,"cp":3195.68},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930902,"cp":3332.78},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930902,"cp":3427.99},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930902,"cp":3576.82},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930902,"cp":3552.6},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930902,"cp":3623.28},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930902,"cp":3542.58},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930902,"cp":3580.54},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930902,"cp":3571.52},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930902,"cp":3489.91},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930902,"cp":3337.22},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930902,"cp":3341.68},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930902,"cp":3277.7},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930902,"cp":3298.68},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930902,"cp":3208.97},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930902,"cp":3171.46},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930902,"cp":3167.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930902,"cp":3120.89},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930902,"cp":3099.07},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930902,"cp":3048.69},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930902,"cp":3116.11},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930902,"cp":3136.37},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930902,"cp":3103.36},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930902,"cp":3109.55},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930902,"cp":3083.43},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930902,"cp":3085.63},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930902,"cp":3058.9},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930902,"cp":3105.64},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930902,"cp":3075.7},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930902,"cp":3097.57},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930902,"cp":3045.94},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930902,"cp":3012.53},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930902,"cp":3006.64},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930902,"cp":3042.2},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930902,"cp":3058.35},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930902,"cp":3041.95},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930902,"cp":3014.8},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930902,"cp":3022.65},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930902,"cp":2937.51},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930902,"cp":2944.26},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930902,"cp":2904.75},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930902,"cp":2914.59},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930902,"cp":2924.83},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930902,"cp":2875.61},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930902,"cp":2892.49},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930902,"cp":2887.69},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930902,"cp":2869.04},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930902,"cp":2918.02},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930902,"cp":2956.93},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930902,"cp":2924.83},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930902,"cp":2927.26},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930902,"cp":2914.26},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930902,"cp":2850.17},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930902,"cp":2782.91},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930902,"cp":2744.28},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930902,"cp":2792.52},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930902,"cp":2832.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930902,"cp":2835.43},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930902,"cp":2855.18},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930902,"cp":2818.6},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930902,"cp":2866.14},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930902,"cp":2873.18},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930902,"cp":2872.08},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930902,"cp":2922.31},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930902,"cp":2896.96},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930902,"cp":2894.18},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930902,"cp":2827.89},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930902,"cp":2805.28},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930902,"cp":2791.02},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930902,"cp":2841.3},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930902,"cp":2772.02},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930902,"cp":2799.36},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930902,"cp":2821.02},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930902,"cp":2780.16},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930902,"cp":2832.211},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930902,"cp":2856.5081},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930902,"cp":2882.4646},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930902,"cp":2874.5733},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930902,"cp":2873.4141},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930902,"cp":2883.6569},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930902,"cp":2981.5427},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930902,"cp":2970.3756},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930902,"cp":2991.43},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930902,"cp":2949.15},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930902,"cp":3016.77},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930902,"cp":2993.93},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930902,"cp":3023.48},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930902,"cp":2930.68},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930902,"cp":2857.15},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930902,"cp":2836.86},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930902,"cp":2852.52},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930902,"cp":2816.26},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930902,"cp":2893.67},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930902,"cp":2872.78},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930902,"cp":2918.93},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930902,"cp":2847.72},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930902,"cp":2852.88},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930902,"cp":2845.06},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930902,"cp":2891.76},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930902,"cp":2917.63},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930902,"cp":2900.08},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930902,"cp":2872.74},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930902,"cp":2823.86},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930902,"cp":2720.95},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930902,"cp":2711.99},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930902,"cp":3064.9},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930902,"cp":3087.76},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930902,"cp":3074.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930902,"cp":3105.55},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930902,"cp":3096.51},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930902,"cp":3104.33},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930902,"cp":3111.24},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930902,"cp":3110.18},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930902,"cp":3191.09},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930902,"cp":3232.97},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930902,"cp":3347.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930902,"cp":3387.89},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930902,"cp":3447.27},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930902,"cp":3440.33},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930902,"cp":3459.25},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930902,"cp":3402.15},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930902,"cp":3495.12},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930902,"cp":3476.94},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930902,"cp":3456.06},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930902,"cp":3533.04},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930902,"cp":3589.36},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930902,"cp":3432.33},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930902,"cp":3369.27},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930902,"cp":3324.41},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930902,"cp":3328.95},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930902,"cp":3551.31},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930902,"cp":3645.05},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930902,"cp":3643.05},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930902,"cp":3701.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930902,"cp":3690.32},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930902,"cp":3439.3},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930902,"cp":3442.86},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930902,"cp":3350.92},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930902,"cp":3483.34},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930902,"cp":3439.85},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930902,"cp":3269.57},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930902,"cp":3310.7},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930902,"cp":3222.07},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930902,"cp":3258.24},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930902,"cp":3149.45},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930902,"cp":3051.05},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930902,"cp":2949.91},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930902,"cp":2759.47},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930902,"cp":2812.89},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930902,"cp":2708.49},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930902,"cp":2735.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930902,"cp":2728.27},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930902,"cp":2701.67},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930902,"cp":2690.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930902,"cp":2688.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930902,"cp":2679.7},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930902,"cp":2695.62},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930902,"cp":2552.3},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930902,"cp":2538.38},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930902,"cp":2626.99},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930902,"cp":2597.18},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930902,"cp":2624.48},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930902,"cp":2552.69},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930902,"cp":2572.83},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930902,"cp":2709.34},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930902,"cp":2846.21},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930902,"cp":2946.32},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930902,"cp":2936.76},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930902,"cp":2986.32},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930902,"cp":2919.94},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930902,"cp":2949.46},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930902,"cp":2938.88},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930902,"cp":3017.14},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930902,"cp":3008.72},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930902,"cp":2890.5645},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930902,"cp":2836.248},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930902,"cp":2888.4757},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930902,"cp":2931.3205},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930902,"cp":2994.2067},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930902,"cp":2981.21},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930902,"cp":2981.77},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930902,"cp":2944.27},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930902,"cp":2974.54},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930902,"cp":2944.34},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930902,"cp":2912.89},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930902,"cp":2948.64},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930902,"cp":3006.9623},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930902,"cp":2968.94},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930902,"cp":2880.81},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930902,"cp":2886},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930902,"cp":2798.3},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930902,"cp":2863.13},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930902,"cp":2874.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930902,"cp":2982.77},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930902,"cp":2965.8},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930902,"cp":2907.39},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930902,"cp":2822.59},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930902,"cp":2981.31},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930902,"cp":3074.11},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930902,"cp":3236.11},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930902,"cp":3207.64},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930902,"cp":3278.38},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930902,"cp":3080.57},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930902,"cp":2990.95},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930902,"cp":2903.18},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930902,"cp":2859.18},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930902,"cp":2702.9},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930902,"cp":2638.23},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930902,"cp":2765.07},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930902,"cp":2711.15},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930902,"cp":2695.1},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930902,"cp":2665.29},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930902,"cp":2632.25},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930902,"cp":2606.28},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930902,"cp":2644.06},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930902,"cp":2648.27},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930902,"cp":2692.88},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930902,"cp":2621.19},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930902,"cp":2500.76},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930902,"cp":2452.92},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930902,"cp":2469.02},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930902,"cp":2502.65},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930902,"cp":2404.31},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930902,"cp":2539.43},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930902,"cp":2640.92},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930902,"cp":2771.97},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930902,"cp":2470.91},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930902,"cp":2207.13},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930902,"cp":2040.23},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930902,"cp":1973.66},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930902,"cp":1953.15},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930902,"cp":1896.47},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930902,"cp":1891.39},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930902,"cp":1871.27},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930902,"cp":1827.96},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930902,"cp":1830.82},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930902,"cp":1854.95},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930902,"cp":1859.52},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930902,"cp":1854.61},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930902,"cp":1813.15},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930902,"cp":1826.14},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930902,"cp":1865.95},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930902,"cp":1844.31},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930902,"cp":1856.15},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930902,"cp":1821.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930902,"cp":1882.86},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930902,"cp":1830.67},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930902,"cp":1806.33},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930902,"cp":1796.65},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930902,"cp":1822.16},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930902,"cp":1823.41},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930902,"cp":1796.95},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930902,"cp":1841.75},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930902,"cp":1856.09},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930902,"cp":1902.54},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930902,"cp":1885.3},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930902,"cp":1899.46},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930902,"cp":1879.68},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930902,"cp":1891.31},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930902,"cp":1879.79},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930902,"cp":1903.85},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930902,"cp":1916.81},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930902,"cp":1930.46},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930902,"cp":1952.35},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930902,"cp":1934.04},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930902,"cp":2001.07},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930902,"cp":2044.17},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930902,"cp":2057.22},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930902,"cp":1980.7},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930902,"cp":1975.33},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930902,"cp":1983.1},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930902,"cp":1970.03},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930902,"cp":1970.99},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930902,"cp":1994.64},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930902,"cp":2053.74},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930902,"cp":2029.76},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930902,"cp":1988.37},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930902,"cp":1999.57},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930902,"cp":2011.95},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930902,"cp":1957.4},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930902,"cp":1988.86},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930902,"cp":2018.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930902,"cp":1975.83},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930902,"cp":1977.27},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930902,"cp":1930.34},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930902,"cp":1998.64},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930902,"cp":1980.67},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930902,"cp":2027.07},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930902,"cp":2068.03},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930902,"cp":2066.86},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930902,"cp":2060.38},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930902,"cp":2065.76},{"stockId":1000000930902,"date":"2024-06-25T16:00:00.000Z","cp":2108.39},{"stockId":1000000930902,"date":"2024-06-24T16:00:00.000Z","cp":1999.42},{"stockId":1000000930902,"date":"2024-06-23T16:00:00.000Z","cp":2044.07},{"stockId":1000000930902,"date":"2024-06-20T16:00:00.000Z","cp":2125.43},{"stockId":1000000930902,"date":"2024-06-19T16:00:00.000Z","cp":2118.59},{"stockId":1000000930902,"date":"2024-06-18T16:00:00.000Z","cp":2184.56},{"stockId":1000000930902,"date":"2024-06-17T16:00:00.000Z","cp":2198.47},{"stockId":1000000930902,"date":"2024-06-16T16:00:00.000Z","cp":2155.04},{"stockId":1000000930902,"date":"2024-06-13T16:00:00.000Z","cp":2170.95},{"stockId":1000000930902,"date":"2024-06-12T16:00:00.000Z","cp":2159.1},{"stockId":1000000930902,"date":"2024-06-11T16:00:00.000Z","cp":2149.43},{"stockId":1000000930902,"date":"2024-06-10T16:00:00.000Z","cp":2140.06},{"stockId":1000000930902,"date":"2024-06-06T16:00:00.000Z","cp":2098.52},{"stockId":1000000930902,"date":"2024-06-05T16:00:00.000Z","cp":2110.57},{"stockId":1000000930902,"date":"2024-06-04T16:00:00.000Z","cp":2152.48},{"stockId":1000000930902,"date":"2024-06-03T16:00:00.000Z","cp":2156.25},{"stockId":1000000930902,"date":"2024-06-02T16:00:00.000Z","cp":2149.58},{"stockId":1000000930902,"date":"2024-05-30T16:00:00.000Z","cp":2160.72},{"stockId":1000000930902,"date":"2024-05-29T16:00:00.000Z","cp":2139.41},{"stockId":1000000930902,"date":"2024-05-28T16:00:00.000Z","cp":2135.14},{"stockId":1000000930902,"date":"2024-05-27T16:00:00.000Z","cp":2142.3},{"stockId":1000000930902,"date":"2024-05-26T16:00:00.000Z","cp":2190.32},{"stockId":1000000930902,"date":"2024-05-23T16:00:00.000Z","cp":2167.68},{"stockId":1000000930902,"date":"2024-05-22T16:00:00.000Z","cp":2226.69},{"stockId":1000000930902,"date":"2024-05-21T16:00:00.000Z","cp":2284.74},{"stockId":1000000930902,"date":"2024-05-20T16:00:00.000Z","cp":2270.4},{"stockId":1000000930902,"date":"2024-05-19T16:00:00.000Z","cp":2287.79},{"stockId":1000000930902,"date":"2024-05-16T16:00:00.000Z","cp":2261.68},{"stockId":1000000930902,"date":"2024-05-15T16:00:00.000Z","cp":2233.76},{"stockId":1000000930902,"date":"2024-05-14T16:00:00.000Z","cp":2207.86},{"stockId":1000000930902,"date":"2024-05-13T16:00:00.000Z","cp":2237.24},{"stockId":1000000930902,"date":"2024-05-12T16:00:00.000Z","cp":2211.75},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930902,"cp":2247.9},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930902,"cp":2290.39},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930902,"cp":2263.17},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930902,"cp":2330.36},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930902,"cp":2339.41},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930902,"cp":2324.94},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930902,"cp":2343.12},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930902,"cp":2278.56},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930902,"cp":2203.3},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930902,"cp":2226.19}]}