window.pageData = {"fund":{"_id":3000000019504,"name":"博时中证软件服务指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"019504","tickerId":19504,"shortName":"博时中证软件服务指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2023-12-28T16:00:00.000Z","fundCollectionId":4000050050000,"setUpAssetScale":60944782.7,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":60944782.7,"pinyin":"bszzrjfwzsxfqszqtzjj","followedNum":1,"indexId":1000000930601,"index":{"_id":1000000930601,"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"name":"中证软件","rebalancingFrequency":"semi-annually","totalReturnIndexId":1000001720601},"fundCollection":{"_id":4000050050000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50050000","tickerId":50050000,"name":"博时基金管理有限公司"},"managers":[{"_id":7002508197330,"name":"尹浩","gender":"m","educationCode":"001002","resume":"尹浩：男，硕士。2012年起先后在华宝证券、国金证券工作。2015年加入博时基金管理有限公司。历任高级研究员、高级研究员兼基金经理助理、博时上证超级大盘交易型开放式指数证券投资基金联接基金（2019年10月11日-2023年3月8日）、上证超级大盘交易型开放式指数证券投资基金（2019年10月11日-2023年3月8日）、博时中证5G产业50交易型开放式指数证券投资基金发起式联接基金（2021年7月14日-2024年8月17日）、博时中证科创创业50交易型开放式指数证券投资基金发起式联接基金（2021年11月30日-2025年1月15日）的基金经理。现任博时创业板交易型开放式指数证券投资基金（2019年10月11日—至今）、博时创业板交易型开放式指数证券投资基金联接基金（2019年10月11日—至今）、博时中证5G产业50交易型开放式指数证券投资基金（2020年3月27日—至今）、博时中证新能源汽车交易型开放式指数证券投资基金（2020年12月10日—至今）、博时中证智能消费主题交易型开放式指数证券投资基金（2020年12月30日—至今）、博时中证新能源交易型开放式指数证券投资基金（2021年7月15日—至今）、博时中证科创创业50交易型开放式指数证券投资基金（2021年8月19日—至今）、博时中证金融科技主题交易型开放式指数证券投资基金（2021年9月24日—至今）、博时国证龙头家电交易型开放式指数证券投资基金（2021年12月13日—至今）、博时中证湖北新旧动能转换交易型开放式指数证券投资基金（2021年12月29日—至今）、博时中证全指电力公用事业交易型开放式指数证券投资基金（2022年7月1日—至今）、博时中证成渝地区双城经济圈成份交易型开放式指数证券投资基金（2022年8月15日—至今）、博时中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金（2023年1月6日—至今）、博时中证新能源交易型开放式指数证券投资基金发起式联接基金（2023年11月28日—至今）、博时中证软件服务指数型发起式证券投资基金（2023年12月26日—至今）、博时中证半导体产业交易型开放式指数证券投资基金（2024年4月8日—至今）、博时国证龙头家电交易型开放式指数证券投资基金发起式联接基金（2024年5月28日—至今）、博时中证A100指数型证券投资基金（2024年12月25日—至今）的基金经理。","tickerId":2508197330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20717429","exchange":"fm","cnInfoCode":"db20717429","lastUpdated":"2025-05-27T15:20:06.789Z","followedNum":0,"currency":"CNY","workingDate":"2019-10-10T16:00:00.000Z","fundCompanyId":4000050050000,"fundManagerSecondLevel":"company","pinyin":"yh","appointmentDate":"2023-12-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000019504,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0222,"f_ind_h_s_r":0.9778,"f_h_a":2581,"f_h_s_a":13866,"last_data_date":"2025-06-29T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.022199999999999998,"f_ins_h_s_r_c_hy":0.0222,"f_ind_h_s_r_c_1y":-0.022199999999999998,"f_ins_h_s_r_c_1y":0.0222},"fpr":{"stockId":3000000019504,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9533129825821512,"f_p_r_m1_ssc":5709,"f_p_r_m1_ssrp":0.95760336370007,"f_p_r_m3_ssc":5570,"f_p_r_m3_ssrp":0.9533129825821512,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.971841704718417,"f_p_r_y1_ssc":4480,"f_p_r_y1_ssrp":0.9667336459031034,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.7725537820957669,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.8873321657910099},"fp":{"stockId":3000000019504,"type":"fp","f_p_r_d1":-0.02345501120717275,"f_p_r_fys":-0.1255259467040667,"f_cagr_p_r_fs":-0.001105174138545273,"f_p_r_m1":-0.12659779373139546,"f_p_r_m3":-0.1255259467040667,"f_cagr_p_r_fs_sic":13,"f_cagr_p_r_fs_sirp":0.3333333333333333,"f_p_r_fys_sic":13,"f_p_r_fys_sirp":0.8333333333333334,"f_p_r_m1_sic":13,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":13,"f_p_r_m3_sirp":0.8333333333333334,"f_p_r_m6":-0.20344937719578315,"f_p_r_m6_sic":13,"f_p_r_m6_sirp":0.75,"f_p_r_y1":-0.07978968729821911,"f_p_r_y1_sic":10,"f_p_r_y1_sirp":1,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y2":0.09879942724969881},"ff":{"stockId":3000000019504,"type":"ff","f_m_f":59571,"f_m_f_r":0.005,"f_c_f":11914,"f_c_f_r":0.001,"f_m_a_c_f":71485,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000019504,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":0.9976,"f_nv_cr":-0.01080813088745658},"f_as":{"stockId":3000000019504,"type":"f_as","f_tas":51457919.5776,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000019503,"__csrcFundId":13352,"stockCode":"019503","masterFundShortName":"博时中证软件服务指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":19503,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:15:40.369Z","status":"normal","exchange":"jj","shortName":"博时中证软件服务指数发起式A","name":"博时中证软件服务指数型发起式证券投资基金","fundCollectionId":4000050050000,"setUpAssetScale":726800144.27,"setUpDate":"2023-12-25T16:00:00.000Z","setUpShares":726800144.27,"inceptionDate":"2023-12-28T16:00:00.000Z","pinyin":"bszzrjfwzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCsi":1,"followedNum":1,"indexFundFlag":1,"indexId":1000000930601}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":2230,"holdings":201901,"marketCap":10153601,"netValueRatio":0.1265,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1027653880463868,"stock":{"stockCode":"002230","exchange":"sz","stockType":"company","tickerId":2230,"name":"科大讯飞"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":688111,"holdings":20287,"marketCap":6229529,"netValueRatio":0.0776,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.02979462875197403,"stock":{"stockCode":"688111","tickerId":688111,"exchange":"sh","stockType":"company","name":"金山办公"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":300033,"holdings":18800,"marketCap":6056984,"netValueRatio":0.0755,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.1333889232590042,"stock":{"stockCode":"300033","exchange":"sz","stockType":"company","tickerId":300033,"name":"同花顺"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":300803,"holdings":31360,"marketCap":4104083,"netValueRatio":0.0511,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.2169568599293964,"stock":{"stockCode":"300803","tickerId":300803,"exchange":"sz","stockType":"company","name":"指南针"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":600570,"holdings":132300,"marketCap":3988845,"netValueRatio":0.0497,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.12659327925840103,"stock":{"stockCode":"600570","exchange":"sh","stockType":"company","tickerId":600570,"name":"恒生电子"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":2261,"holdings":110000,"marketCap":3641000,"netValueRatio":0.0454,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08411732152739348,"stock":{"stockCode":"002261","exchange":"sz","stockType":"company","tickerId":2261,"name":"拓维信息"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":300339,"holdings":69600,"marketCap":3445200,"netValueRatio":0.0429,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.18202726279412984,"stock":{"stockCode":"300339","exchange":"sz","stockType":"company","tickerId":300339,"name":"润和软件"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":601360,"holdings":305600,"marketCap":3413552,"netValueRatio":0.0425,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.012378426171529178,"stock":{"stockCode":"601360","exchange":"sh","stockType":"company","tickerId":601360,"name":"三六零"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":301236,"holdings":58300,"marketCap":2765169,"netValueRatio":0.0345,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.13998186763372655,"stock":{"name":"软通动力","exchange":"sz","stockType":"company","stockCode":"301236","tickerId":301236}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000019503,"stockId":300454,"holdings":22000,"marketCap":2533520,"netValueRatio":0.0316,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.08239043824701175,"stock":{"stockCode":"300454","exchange":"sz","stockType":"company","tickerId":300454,"name":"深信服"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","managers":[{"name":"尹浩","d":"基金经理","wy":13,"md":"尹浩先生，硕士。2012年起先后在华宝证券、国金证券工作。2015年加入博时基金管理有限公司。历任高级研究员、高级研究员兼基金经理助理、博时上证超级大盘交易型开放式指数证券投资基金联接基金(2019年10月11日-2023年3月8日)、上证超级大盘交易型开放式指数证券投资基金(2019年10月11日-2023年3月8日)、博时中证5G产业50交易型开放式指数证券投资基金发起式联接基金(2021年7月14日-2024年8月17日)、博时中证科创创业50交易型开放式指数证券投资基金发起式联接基金(2021年11月30日-2025年1月15日)、博时中证A100指数型证券投资基金(2024年12月25日-2025年6月23日)的基金经理。现任博时创业板交易型开放式指数证券投资基金(2019年10月11日—至今)、博时创业板交易型开放式指数证券投资基金联接基金(2019年10月11日—至今)、博时中证5G产业50交易型开放式指数证券投资基金(2020年3月27日—至今)、博时中证新能源汽车交易型开放式指数证券投资基金(2020年12月10日—至今)、博时中证智能消费主题交易型开放式指数证券投资基金(2020年12月30日—至今)、博时中证新能源交易型开放式指数证券投资基金(2021年7月15日—至今)、博时中证科创创业50交易型开放式指数证券投资基金(2021年8月19日—至今)、博时中证金融科技主题交易型开放式指数证券投资基金(2021年9月24日—至今)、博时国证龙头家电交易型开放式指数证券投资基金(2021年12月13日—至今)、博时中证湖北新旧动能转换交易型开放式指数证券投资基金(2021年12月29日—至今)、博时中证全指电力公用事业交易型开放式指数证券投资基金(2022年7月1日—至今)、博时中证成渝地区双城经济圈成份交易型开放式指数证券投资基金(2022年8月15日—至今)、博时中证全指电力公用事业交易型开放式指数证券投资基金发起式联接基金(2023年1月6日—至今)、博时中证新能源交易型开放式指数证券投资基金发起式联接基金(2023年11月28日—至今)、博时中证软件服务指数型发起式证券投资基金(2023年12月26日—至今)、博时中证半导体产业交易型开放式指数证券投资基金(2024年4月8日—至今)、博时国证龙头家电交易型开放式指数证券投资基金发起式联接基金(2024年5月28日—至今)、博时中证A100交易型开放式指数证券投资基金(2025年6月16日—至今)、博时中证金融科技主题交易型开放式指数证券投资基金联接基金(2025年6月19日—至今)、博时中证A100交易型开放式指数证券投资基金联接基金(2025年6月24日—至今)的基金经理。","ad":"2023-12-25T16:00:00.000Z"}],"declarationDate":"2026-01-21T16:00:00.000Z"}}},"index":{"_id":1000000930601,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930601","tickerId":930601,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证软件","csiCode":"930601","series":"thematic","launchDate":"2015-03-09T16:00:00.000Z","lastUpdated":"2024-12-25T07:22:15.376Z","followedNum":378,"description":"中证软件服务指数选取30只业务涉及软件开发、软件服务等领域的上市公司证券作为指数样本，以反映软件服务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/930601factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/338_930601_Index_Methodology_cn.pdf","basicDate":"2004-12-30T16:00:00.000Z","basicIndex":1000,"fullName":"中证软件服务指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720601,"constituentsMarkets":["a"],"memoNum":16,"pinyin":"zzrj","hotSpots":[null]},"managerEmploymentList":[{"_id":"69cfd2dd5af41ca194a8d2c3","stockId":3000000019504,"source":"cn_info","declarationDate":"2023-12-26T16:00:00.000Z","appointmentDate":"2023-12-25T16:00:00.000Z","isEmployed":true,"managerId":7002508197330,"manager":{"_id":7002508197330,"name":"尹浩","tickerId":2508197330,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20717429","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000019504,"name":"博时中证软件服务指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"019504","tickerId":19504,"shortName":"博时中证软件服务指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2023-12-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000019504,"type":"f_as","f_m_f":59571,"f_m_f_r":0.005,"f_c_f":11914,"f_c_f_r":0.001,"f_m_a_c_f":71485,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-29T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":51457919.5776,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":3,"managerYearStartProfit":-0.1255,"managerCagr":-0.0011,"managerTotalProfit":-0.0025,"indexYearStartProfit":-0.1276,"indexCagr":-0.0002,"indexTotalProfit":-0.0005}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9976},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0085},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0394},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0179},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0284},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0302},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0198},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0514},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0342},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0224},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0725},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1132},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1328},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1162},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1293},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1302},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1625},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1703},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1777},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1692},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1525},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1319},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1263},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1422},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1814},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2155},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1901},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1882},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1853},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.22},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2347},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.218},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.226},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2161},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1809},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1971},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2146},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2361},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2078},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2456},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.281},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2686},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2845},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2809},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3045},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2791},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2621},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2631},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2915},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3243},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3554},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3759},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3401},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3526},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2425},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2005},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1939},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2096},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1792},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1408},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.132},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1303},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1244},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1201},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.11},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1011},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1107},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1073},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1037},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.111},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0921},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1044},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1154},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1016},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1226},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.118},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.132},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.126},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1095},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1081},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1295},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1473},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1387},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1315},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1484},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1525},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1472},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.118},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1447},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1623},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1775},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1632},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1421},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1651},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1505},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1668},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1922},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1816},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2066},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2028},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2203},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.24},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.232},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2092},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.223},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2113},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.202},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1924},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.178},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1648},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1792},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1661},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1619},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2037},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2149},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1973},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.234},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2251},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2838},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2524},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2337},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2129},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2571},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2387},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2016},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2353},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2171},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2303},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2508},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2392},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2217},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2214},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2271},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1875},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1818},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2067},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1935},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.175},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2135},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2519},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2983},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3038},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.3229},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2916},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2934},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2767},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2685},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2157},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2159},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2085},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2107},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1603},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1221},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1369},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1281},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1264},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1047},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1358},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1414},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.133},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1318},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1278},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1284},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1208},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1345},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1249},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1307},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1158},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0983},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0943},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1016},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1058},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1004},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0798},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.083},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0616},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0761},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0536},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0552},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0601},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0435},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.049},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0503},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0472},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0638},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0748},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0652},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0683},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0706},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.029},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0018},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9894},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0083},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0252},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0271},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0312},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0175},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0295},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0332},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0314},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0606},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0479},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.053},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0328},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0241},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0162},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0332},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0047},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0159},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0251},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0154},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0323},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0422},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0471},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0461},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0525},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0561},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0867},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0789},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.086},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0714},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0897},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.085},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0919},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0556},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0315},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0224},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0248},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0139},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.035},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0301},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.046},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0257},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0253},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0175},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0248},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0335},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0304},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0226},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0147},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.979},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9722},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0841},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0864},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0811},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0927},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1011},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1088},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1072},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1078},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1265},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.136},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1747},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1919},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2111},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2109},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2151},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1938},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2165},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2165},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2199},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2492},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2661},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2044},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1901},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1741},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1662},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2287},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2607},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2589},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2902},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2856},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2345},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2348},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2007},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2402},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2458},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2008},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.219},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1819},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2003},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1676},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1391},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1139},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0341},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0482},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0116},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0136},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0195},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0107},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0091},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0102},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0006},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.017},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9582},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9495},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9706},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9619},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9709},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9532},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9595},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9984},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0524},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0998},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1045},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.108},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0911},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1006},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0948},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.128},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1233},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1059},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0924},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.111},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1346},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1641},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1642},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1652},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1448},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1475},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1455},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1208},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1367},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1467},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1407},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1048},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1212},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0842},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1093},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1103},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1443},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1184},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1002},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0811},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1366},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1815},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.2174},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.199},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.215},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1662},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1592},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1131},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.1012},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.03},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0095},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0616},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0573},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0343},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0391},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0258},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0234},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0312},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0405},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0637},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0444},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9939},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9729},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9738},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9929},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9394},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9702},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.0291},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":1.056},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9637},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8615},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7939},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7578},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7482},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7276},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7223},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7149},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.699},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6965},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7045},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7062},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7031},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6876},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6932},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7047},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6995},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7021},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6884},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7133},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6944},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.683},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6835},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6964},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6962},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6845},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.6968},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7019},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7181},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7138},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.72},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7124},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7168},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7142},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7244},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7296},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7347},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7388},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7354},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7534},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.765},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7733},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7416},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7391},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7408},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7361},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.733},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7448},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7663},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7545},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.739},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7399},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7438},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7284},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7411},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7487},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7328},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.734},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.724},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7499},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7427},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7608},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7776},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.778},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7854},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7855},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7984},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8156},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7784},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.7967},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.819},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8167},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8373},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8498},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.838},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8443},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8377},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8371},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.833},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8188},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8256},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8437},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8422},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.84},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8453},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8373},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8356},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8365},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8484},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8433},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8621},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8845},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8793},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8853},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8756},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8603},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8572},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8692},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8717},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8825},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8938},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.884},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9085},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9117},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9002},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9151},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8916},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8625},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8744},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8477},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8499},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8506},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8708},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.876},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8466},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8747},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8772},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8868},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.8851},{"date":"2024-04-08T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.9048},{"date":"2024-04-07T16:00:00.000Z","stockId":3000000019504,"lxr_nv_fc":0.898}],"priceMetricsList":[{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5485.27},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5548.51},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5728.72},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930601,"cp":5603.29},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930601,"cp":5664.28},{"stockId":1000000930601,"date":"2026-03-26T16:00:00.000Z","cp":5674.52},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930601,"cp":5613.88},{"stockId":1000000930601,"date":"2026-03-24T16:00:00.000Z","cp":5797.18},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930601,"cp":5695.79},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930601,"cp":5626.81},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930601,"cp":5918.64},{"stockId":1000000930601,"date":"2026-03-18T16:00:00.000Z","cp":6155.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6267.89},{"stockId":1000000930601,"date":"2026-03-16T16:00:00.000Z","cp":6171.47},{"stockId":1000000930601,"date":"2026-03-15T16:00:00.000Z","cp":6247.63},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6251.44},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6440.11},{"stockId":1000000930601,"date":"2026-03-10T16:00:00.000Z","cp":6485.01},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6528.09},{"stockId":1000000930601,"date":"2026-03-08T16:00:00.000Z","cp":6478.01},{"stockId":1000000930601,"date":"2026-03-05T16:00:00.000Z","cp":6379.78},{"stockId":1000000930601,"date":"2026-03-04T16:00:00.000Z","cp":6260.15},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6227.41},{"stockId":1000000930601,"date":"2026-03-02T16:00:00.000Z","cp":6318.35},{"stockId":1000000930601,"date":"2026-03-01T16:00:00.000Z","cp":6544.79},{"stockId":1000000930601,"date":"2026-02-26T16:00:00.000Z","cp":6743.18},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930601,"cp":6595.16},{"stockId":1000000930601,"date":"2026-02-24T16:00:00.000Z","cp":6583.48},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930601,"cp":6566.84},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6765.14},{"stockId":1000000930601,"date":"2026-02-11T16:00:00.000Z","cp":6850.74},{"stockId":1000000930601,"date":"2026-02-10T16:00:00.000Z","cp":6753.01},{"stockId":1000000930601,"date":"2026-02-09T16:00:00.000Z","cp":6799.42},{"stockId":1000000930601,"date":"2026-02-08T16:00:00.000Z","cp":6741.15},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6534.84},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930601,"cp":6630.03},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930601,"cp":6732.44},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930601,"cp":6858.53},{"stockId":1000000930601,"date":"2026-02-01T16:00:00.000Z","cp":6692.96},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930601,"cp":6914.7},{"stockId":1000000930601,"date":"2026-01-28T16:00:00.000Z","cp":7119.83},{"stockId":1000000930601,"date":"2026-01-27T16:00:00.000Z","cp":7048.43},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930601,"cp":7141.52},{"stockId":1000000930601,"date":"2026-01-25T16:00:00.000Z","cp":7122.6},{"stockId":1000000930601,"date":"2026-01-22T16:00:00.000Z","cp":7263.37},{"stockId":1000000930601,"date":"2026-01-21T16:00:00.000Z","cp":7113.45},{"stockId":1000000930601,"date":"2026-01-20T16:00:00.000Z","cp":7015.44},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930601,"cp":7019.79},{"stockId":1000000930601,"date":"2026-01-18T16:00:00.000Z","cp":7186.43},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930601,"cp":7383.65},{"stockId":1000000930601,"date":"2026-01-14T16:00:00.000Z","cp":7571.01},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930601,"cp":7693.97},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930601,"cp":7442.83},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930601,"cp":7504.24},{"stockId":1000000930601,"date":"2026-01-08T16:00:00.000Z","cp":6881.68},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930601,"cp":6637.62},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930601,"cp":6599.43},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930601,"cp":6689.97},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930601,"cp":6514.52},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930601,"cp":6287.64},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930601,"cp":6236.41},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930601,"cp":6226.09},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930601,"cp":6191.48},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930601,"cp":6166.16},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930601,"cp":6107.62},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930601,"cp":6055.46},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930601,"cp":6111.01},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6090.55},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930601,"cp":6069.75},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930601,"cp":6111.83},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930601,"cp":6005.13},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930601,"cp":6088.57},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6174.07},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6093.94},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6214.91},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6188.43},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930601,"cp":6269.69},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6233.98},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6137.72},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6129.2782},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6253.137},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930601,"cp":6356.64},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930601,"cp":6306.12},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6264.08},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930601,"cp":6362.4},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930601,"cp":6386.91},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930601,"cp":6355.64},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6185.21},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6339.98},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930601,"cp":6442.23},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930601,"cp":6531.87},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930601,"cp":6448.37},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6323.72},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6457.43},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6371.45},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6466.55},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930601,"cp":6614.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6552.74},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930601,"cp":6699.45},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930601,"cp":6677.29},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930601,"cp":6783.89},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930601,"cp":6906.71},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930601,"cp":6857.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930601,"cp":6711.04},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930601,"cp":6791.5},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930601,"cp":6722.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930601,"cp":6667.56},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930601,"cp":6609.4},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930601,"cp":6524.3},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930601,"cp":6447.04},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930601,"cp":6530.69},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930601,"cp":6454.12},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930601,"cp":6428.83},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930601,"cp":6674.79},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930601,"cp":6741.1},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930601,"cp":6639.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930601,"cp":6856.62},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930601,"cp":6805.18},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930601,"cp":7155.96},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930601,"cp":6970.84},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930601,"cp":6864.15},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930601,"cp":6740.5},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930601,"cp":7001.28},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930601,"cp":6892.9},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930601,"cp":6676.56},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930601,"cp":6875.97},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930601,"cp":6768.27},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930601,"cp":6844.97},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930601,"cp":6962.58},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930601,"cp":6894.41},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930601,"cp":6791.1},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930601,"cp":6788.83},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930601,"cp":6816.1},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930601,"cp":6571.21},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930601,"cp":6538.3},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930601,"cp":6684.61},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930601,"cp":6606.23},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930601,"cp":6497.1},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930601,"cp":6717.96},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930601,"cp":6943.75},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930601,"cp":7215.34},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930601,"cp":7247.55},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930601,"cp":7358.89},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930601,"cp":7175.02},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930601,"cp":7186.26},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930601,"cp":7085.86},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930601,"cp":7036},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930601,"cp":6728.04},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930601,"cp":6725.94},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930601,"cp":6683.03},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930601,"cp":6695.99},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930601,"cp":6406.2},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930601,"cp":6184.4},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930601,"cp":6270.59},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930601,"cp":6219.33},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930601,"cp":6209.1},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930601,"cp":6080.84},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930601,"cp":6259.27},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930601,"cp":6291.72},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930601,"cp":6242.37},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930601,"cp":6235.24},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930601,"cp":6211.53},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930601,"cp":6214.89},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930601,"cp":6176.75},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930601,"cp":6256.51},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930601,"cp":6201.27},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930601,"cp":6236.56},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930601,"cp":6145.18},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930601,"cp":6041.52},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930601,"cp":6017.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930601,"cp":6060.33},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930601,"cp":6084.34},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930601,"cp":6052.53},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930601,"cp":5931.46},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930601,"cp":5950.52},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930601,"cp":5824.16},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930601,"cp":5906.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930601,"cp":5778.9},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930601,"cp":5786.69},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930601,"cp":5814.88},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930601,"cp":5719.58},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930601,"cp":5751.31},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930601,"cp":5759.87},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930601,"cp":5741.44},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930601,"cp":5842.52},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930601,"cp":5907.28},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930601,"cp":5850.69},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930601,"cp":5868.27},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930601,"cp":5882.87},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930601,"cp":5640.69},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930601,"cp":5483.58},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930601,"cp":5412.11},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930601,"cp":5521.01},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930601,"cp":5618.35},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930601,"cp":5628.77},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930601,"cp":5650.91},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930601,"cp":5574.05},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930601,"cp":5644.32},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930601,"cp":5665.61},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930601,"cp":5654.59},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930601,"cp":5823.38},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930601,"cp":5748.8},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930601,"cp":5783.95},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930601,"cp":5666.19},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930601,"cp":5616.29},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930601,"cp":5568.81},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930601,"cp":5670.82},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930601,"cp":5508.4},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930601,"cp":5572.6},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930601,"cp":5625.21},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930601,"cp":5569.11},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930601,"cp":5665.894},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930601,"cp":5723.1126},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930601,"cp":5752.0495},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930601,"cp":5747.8165},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930601,"cp":5784.1285},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930601,"cp":5805.2088},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930601,"cp":5980.7738},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930601,"cp":5935.5773},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930601,"cp":5976.66},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930601,"cp":5891.53},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930601,"cp":5997.98},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930601,"cp":5969.79},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930601,"cp":6010.19},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930601,"cp":5797.47},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930601,"cp":5658.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930601,"cp":5605.61},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930601,"cp":5619.14},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930601,"cp":5556.05},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930601,"cp":5678.23},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930601,"cp":5649.1},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930601,"cp":5741.86},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930601,"cp":5624.06},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930601,"cp":5621.27},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930601,"cp":5577.04},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930601,"cp":5619.32},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930601,"cp":5669.9},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930601,"cp":5651.35},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930601,"cp":5605.96},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930601,"cp":5558.16},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930601,"cp":5352.01},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930601,"cp":5316.36},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930601,"cp":5961.45},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930601,"cp":5974.72},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930601,"cp":5943.7},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930601,"cp":6011.54},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930601,"cp":6059.04},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930601,"cp":6108.05},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930601,"cp":6098.57},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930601,"cp":6102.5},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930601,"cp":6211.41},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930601,"cp":6266.38},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930601,"cp":6491.53},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930601,"cp":6593.27},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930601,"cp":6707.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930601,"cp":6706.08},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930601,"cp":6730.12},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930601,"cp":6606.08},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930601,"cp":6739.79},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930601,"cp":6739.24},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930601,"cp":6760.16},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930601,"cp":6931.24},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930601,"cp":7030.16},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930601,"cp":6669.19},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930601,"cp":6584.85},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930601,"cp":6491.93},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930601,"cp":6452.06},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930601,"cp":6812.62},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930601,"cp":7001.59},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930601,"cp":6991.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930601,"cp":7166.08},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930601,"cp":7138.18},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930601,"cp":6840.78},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930601,"cp":6842.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930601,"cp":6645.52},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930601,"cp":6875.67},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930601,"cp":6906.58},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930601,"cp":6643.02},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930601,"cp":6747.74},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930601,"cp":6524.55},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930601,"cp":6631.48},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930601,"cp":6429.75},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930601,"cp":6205.28},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930601,"cp":5987.39},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930601,"cp":5528.21},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930601,"cp":5608.68},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930601,"cp":5402.51},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930601,"cp":5413.51},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930601,"cp":5446.17},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930601,"cp":5396.89},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930601,"cp":5386.95},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930601,"cp":5393.5},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930601,"cp":5335.52},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930601,"cp":5429.58},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930601,"cp":5100.27},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930601,"cp":5051.11},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930601,"cp":5169.19},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930601,"cp":5120.21},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930601,"cp":5170.57},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930601,"cp":5070.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930601,"cp":5106.44},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930601,"cp":5322.22},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930601,"cp":5621.3},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930601,"cp":5889.36},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930601,"cp":5917.07},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930601,"cp":5936.88},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930601,"cp":5843.07},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930601,"cp":5897.17},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930601,"cp":5864.43},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930601,"cp":6052.7},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930601,"cp":6026.66},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930601,"cp":5929.0809},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930601,"cp":5853.1893},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930601,"cp":5958.2373},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930601,"cp":6095.0563},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930601,"cp":6264.0498},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930601,"cp":6264.13},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930601,"cp":6265.99},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930601,"cp":6153.56},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930601,"cp":6168.56},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930601,"cp":6157.82},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930601,"cp":6017.73},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930601,"cp":6107.71},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930601,"cp":6165.6916},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930601,"cp":6130.42},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930601,"cp":5924.43},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930601,"cp":6017.58},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930601,"cp":5808.13},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930601,"cp":5951.46},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930601,"cp":5956.68},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930601,"cp":6150.05},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930601,"cp":6004.18},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930601,"cp":5902.06},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930601,"cp":5783.4},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930601,"cp":6100.03},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930601,"cp":6359.16},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930601,"cp":6571.21},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930601,"cp":6456.38},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930601,"cp":6552.11},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930601,"cp":6259.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930601,"cp":6210.05},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930601,"cp":5947.07},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930601,"cp":5874.82},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930601,"cp":5470.71},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930601,"cp":5353.34},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930601,"cp":5650.35},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930601,"cp":5624.83},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930601,"cp":5495.53},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930601,"cp":5521.69},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930601,"cp":5447.2},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930601,"cp":5433.4},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930601,"cp":5477.32},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930601,"cp":5529.18},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930601,"cp":5654.53},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930601,"cp":5546.96},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930601,"cp":5265.41},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930601,"cp":5147.33},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930601,"cp":5154.14},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930601,"cp":5265.12},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930601,"cp":4970.29},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930601,"cp":5145.6},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930601,"cp":5525.7},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930601,"cp":5708.48},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930601,"cp":5025.33},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930601,"cp":4423.35},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930601,"cp":4044.38},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930601,"cp":3845.37},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930601,"cp":3795.17},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930601,"cp":3684.74},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930601,"cp":3655.86},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930601,"cp":3616.11},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930601,"cp":3531.55},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930601,"cp":3516.47},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930601,"cp":3558.38},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930601,"cp":3566.83},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930601,"cp":3550.1},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930601,"cp":3466.58},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930601,"cp":3495.96},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930601,"cp":3557.38},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930601,"cp":3528.13},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930601,"cp":3542.46},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930601,"cp":3466.72},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930601,"cp":3598.86},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930601,"cp":3497.57},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930601,"cp":3437.57},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930601,"cp":3439.78},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930601,"cp":3509.03},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930601,"cp":3507.62},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930601,"cp":3445.23},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930601,"cp":3509.31},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930601,"cp":3536.37},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930601,"cp":3620.64},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930601,"cp":3596.41},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930601,"cp":3630.1},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930601,"cp":3589.13},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930601,"cp":3613.42},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930601,"cp":3598.99},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930601,"cp":3653.23},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930601,"cp":3680.95},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930601,"cp":3708.13},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930601,"cp":3730.07},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930601,"cp":3711.42},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930601,"cp":3807.76},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930601,"cp":3869.82},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930601,"cp":3914.92},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930601,"cp":3739.4},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930601,"cp":3725.04},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930601,"cp":3733.77},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930601,"cp":3708.19},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930601,"cp":3690.97},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930601,"cp":3755.88},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930601,"cp":3875.27},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930601,"cp":3810.25},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930601,"cp":3727.54},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930601,"cp":3732.67},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930601,"cp":3753.31},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930601,"cp":3671.1},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930601,"cp":3740.61},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930601,"cp":3782.41},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930601,"cp":3696.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930601,"cp":3702.38},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930601,"cp":3648.43},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930601,"cp":3787.27},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930601,"cp":3749.72},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930601,"cp":3847.19},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930601,"cp":3938.14},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930601,"cp":3941.57},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930601,"cp":3979.17},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930601,"cp":4049.88},{"stockId":1000000930601,"date":"2024-06-25T16:00:00.000Z","cp":4142.04},{"stockId":1000000930601,"date":"2024-06-24T16:00:00.000Z","cp":3943.21},{"stockId":1000000930601,"date":"2024-06-23T16:00:00.000Z","cp":4041.27},{"stockId":1000000930601,"date":"2024-06-20T16:00:00.000Z","cp":4160.29},{"stockId":1000000930601,"date":"2024-06-19T16:00:00.000Z","cp":4145.7},{"stockId":1000000930601,"date":"2024-06-18T16:00:00.000Z","cp":4258.6},{"stockId":1000000930601,"date":"2024-06-17T16:00:00.000Z","cp":4328.77},{"stockId":1000000930601,"date":"2024-06-16T16:00:00.000Z","cp":4264.67},{"stockId":1000000930601,"date":"2024-06-13T16:00:00.000Z","cp":4296.71},{"stockId":1000000930601,"date":"2024-06-12T16:00:00.000Z","cp":4261.35},{"stockId":1000000930601,"date":"2024-06-11T16:00:00.000Z","cp":4258.79},{"stockId":1000000930601,"date":"2024-06-10T16:00:00.000Z","cp":4241.85},{"stockId":1000000930601,"date":"2024-06-06T16:00:00.000Z","cp":4165.65},{"stockId":1000000930601,"date":"2024-06-05T16:00:00.000Z","cp":4202.06},{"stockId":1000000930601,"date":"2024-06-04T16:00:00.000Z","cp":4301.74},{"stockId":1000000930601,"date":"2024-06-03T16:00:00.000Z","cp":4292.2},{"stockId":1000000930601,"date":"2024-06-02T16:00:00.000Z","cp":4280.09},{"stockId":1000000930601,"date":"2024-05-30T16:00:00.000Z","cp":4307.95},{"stockId":1000000930601,"date":"2024-05-29T16:00:00.000Z","cp":4263.69},{"stockId":1000000930601,"date":"2024-05-28T16:00:00.000Z","cp":4254.2},{"stockId":1000000930601,"date":"2024-05-27T16:00:00.000Z","cp":4259.01},{"stockId":1000000930601,"date":"2024-05-26T16:00:00.000Z","cp":4321.92},{"stockId":1000000930601,"date":"2024-05-23T16:00:00.000Z","cp":4294.03},{"stockId":1000000930601,"date":"2024-05-22T16:00:00.000Z","cp":4395.82},{"stockId":1000000930601,"date":"2024-05-21T16:00:00.000Z","cp":4517.2},{"stockId":1000000930601,"date":"2024-05-20T16:00:00.000Z","cp":4488.3},{"stockId":1000000930601,"date":"2024-05-19T16:00:00.000Z","cp":4523.92},{"stockId":1000000930601,"date":"2024-05-16T16:00:00.000Z","cp":4468.28},{"stockId":1000000930601,"date":"2024-05-15T16:00:00.000Z","cp":4386.4},{"stockId":1000000930601,"date":"2024-05-14T16:00:00.000Z","cp":4369.19},{"stockId":1000000930601,"date":"2024-05-13T16:00:00.000Z","cp":4433.66},{"stockId":1000000930601,"date":"2024-05-12T16:00:00.000Z","cp":4446.84},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000930601,"cp":4505.05},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000930601,"cp":4567.27},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000930601,"cp":4512.93},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000930601,"cp":4648.17},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000930601,"cp":4664.97},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000930601,"cp":4600.13},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000930601,"cp":4680.94},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000930601,"cp":4552.21},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000930601,"cp":4394.15},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000930601,"cp":4458.12},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000930601,"cp":4313.67},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000930601,"cp":4325.59},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000930601,"cp":4328.19},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000930601,"cp":4437.15},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000930601,"cp":4464.42},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000930601,"cp":4305},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000930601,"cp":4459.36},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000930601,"cp":4472.39},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000930601,"cp":4524.81},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000930601,"cp":4515.1},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000930601,"cp":4622.77},{"date":"2024-04-07T16:00:00.000Z","stockId":1000000930601,"cp":4585.16}]}