window.pageData = {"fund":{"_id":3000000020982,"name":"华安国证机器人产业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":"020982","tickerId":20982,"shortName":"华安国证机器人产业指数发起式C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"fundCollectionId":4000050040000,"pinyin":"hagzjqrcyzsxfqszqtzjj","inceptionDate":"2024-03-28T16:00:00.000Z","followedNum":1,"indexId":1000000980022,"index":{"_id":1000000980022,"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"name":"机器人产业","totalReturnIndexId":1000000480022,"rebalancingFrequency":"semi-annually"},"fundCollection":{"_id":4000050040000,"exchange":"jjgs","stockType":"fund_collection","stockCode":"50040000","tickerId":50040000,"name":"华安基金管理有限公司"},"managers":[{"_id":7122426201900,"name":"刘璇子","gender":"f","educationCode":"001002","resume":"刘璇子：女，硕士研究生，10年基金行业从业经验。2014年7月应届毕业加入华安基金，曾任指数与量化投资部研究员、基金经理助理。2020年11月至2023年2月，同时担任上证龙头企业交易型开放式指数证券投资基金及其联接基金的基金经理。2023年2月起，同时担任华安上证50交易型开放式指数证券投资基金及其联接基金（由上证龙头企业交易型开放式指数证券投资基金及其联接基金转型而来）的基金经理。2021年1月起，同时担任华安创业板50指数型证券投资基金的基金经理。2021年7月起，同时担任华安中证内地新能源主题交易型开放式指数证券投资基金的基金经理。2021年8月起，同时担任华安CES半导体芯片行业指数型发起式证券投资基金的基金经理。2021年9月至2022年7月，同时担任华安中证光伏产业指数型发起式证券投资基金的基金经理。2022年7月至2024年9月，同时担任华安中证光伏产业交易型开放式指数证券投资基金发起式联接基金（由华安中证光伏产业指数型发起式证券投资基金转型而来）的基金经理。2021年12月起，同时担任华安深证100交易型开放式指数证券投资基金的基金经理。2021年12月至2024年12月，同时担任华安中证内地新能源主题交易型开放式指数证券投资基金发起式联接基金的基金经理。2022年4月起，同时担任华安中证光伏产业交易型开放式指数证券投资基金的基金经理。2022年7月起，同时担任华安中证申万食品饮料交易型开放式指数证券投资基金的基金经理。2022年9月起，同时担任华安上证科创板芯片交易型开放式指数证券投资基金的基金经理。2022年10月起，同时担任华安中证上海环交所碳中和指数型发起式证券投资基金的基金经理。2022年11月起，同时担任华安中证基建指数型发起式证券投资基金的基金经理。2022年12月起，同时担任华安上证科创板芯片交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起，同时担任华安国证机器人产业指数型发起式证券投资基金的基金经理。2024年7月起，同时担任华安深证100交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年10月起，同时担任华安中证信息技术应用创新产业指数型发起式证券投资基金的基金经理。2025年3月起，同时担任华安中证新能源汽车交易型开放式指数证券投资基金、华安中证新能源汽车交易型开放式指数证券投资基金发起式联接基金的基金经理。","tickerId":122426201900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774819","exchange":"fm","cnInfoCode":"db20774819","lastUpdated":"2025-07-03T15:00:22.532Z","followedNum":0,"currency":"CNY","workingDate":"2020-11-01T16:00:00.000Z","fundCompanyId":4000050040000,"fundManagerSecondLevel":"company","pinyin":"lxz","appointmentDate":"2024-03-25T16:00:00.000Z"}],"hotMetrics":{"fss":{"stockId":3000000020982,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.004,"f_ind_h_s_r":0.996,"f_h_a":44658,"f_h_s_a":4616,"last_data_date":"2025-12-30T16:00:00.000Z","f_ind_h_s_r_c_hy":-0.0040000000000000036,"f_ins_h_s_r_c_hy":0.004,"f_ind_h_s_r_c_1y":-0.0040000000000000036,"f_ins_h_s_r_c_1y":0.004},"fpr":{"stockId":3000000020982,"type":"fpr","f_p_r_fys_ssc":5570,"f_p_r_fys_ssrp":0.9678577841623272,"f_p_r_m1_ssc":5712,"f_p_r_m1_ssrp":0.6762388373314656,"f_p_r_m3_ssc":5573,"f_p_r_m3_ssrp":0.9371859296482412,"f_p_r_m6_ssc":5257,"f_p_r_m6_ssrp":0.9668949771689498,"f_cagr_p_r_fs_ssc":5765,"f_cagr_p_r_fs_ssrp":0.30811936155447606,"f_p_r_y1_ssc":4481,"f_p_r_y1_ssrp":0.9285714285714286,"f_p_r_y2_ssc":3427,"f_p_r_y2_ssrp":0.6733800350262698},"fp":{"stockId":3000000020982,"type":"fp","f_p_r_d1":0.008240141259564515,"f_cagr_p_r_fs":0.11930011501416304,"f_p_r_m1":-0.07150755621083682,"f_p_r_m3":-0.14662239989159187,"f_p_r_m6":-0.19705469845722323,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0.5714285714285714,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":1,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.7142857142857143,"f_p_r_m6_sic":8,"f_p_r_m6_sirp":0.42857142857142855,"f_p_r_fys":-0.14662239989159187,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.7142857142857143,"last_data_date":"2026-04-02T16:00:00.000Z","f_p_r_y1":0.035347307850388976,"f_p_r_y2":0.275055679287302},"ff":{"stockId":3000000020982,"type":"ff","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_f":2697,"f_m_a_c_f":16183,"f_m_f":13486,"f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000020982,"type":"f_nlacan","f_nv_d":"2026-04-02T16:00:00.000Z","f_nv":1.2595,"f_nv_cr":-0.014398622740433464},"f_as":{"stockId":3000000020982,"type":"f_as","f_tas":497142820.155,"f_tas_d":"2025-12-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000020981,"__csrcFundId":13762,"stockCode":"020981","masterFundShortName":"华安国证机器人产业指数发起式","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":20981,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-03T17:16:08.485Z","status":"normal","exchange":"jj","shortName":"华安国证机器人产业指数发起式A","name":"华安国证机器人产业指数型发起式证券投资基金","fundCollectionId":4000050040000,"setUpAssetScale":10352164.65,"setUpDate":"2024-03-25T16:00:00.000Z","setUpShares":10352164.65,"inceptionDate":"2024-03-28T16:00:00.000Z","pinyin":"hagzjqrcyzsxfqszqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"followedNum":3,"indexFundFlag":1,"indexId":1000000980022}],"shareholdings":[{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":688017,"holdings":200129,"marketCap":38444780,"netValueRatio":0.0504,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.06261754618873794,"stock":{"stockCode":"688017","tickerId":688017,"exchange":"sh","stockType":"company","name":"绿的谐波"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":2472,"holdings":783400,"marketCap":37140994,"netValueRatio":0.0487,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.044289299337482935,"stock":{"stockCode":"002472","exchange":"sz","stockType":"company","tickerId":2472,"name":"双环传动"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":300024,"holdings":1814100,"marketCap":32998479,"netValueRatio":0.0432,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.06717948717948807,"stock":{"stockCode":"300024","exchange":"sz","stockType":"company","tickerId":300024,"name":"机器人"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":688169,"holdings":208303,"marketCap":31674554,"netValueRatio":0.0415,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.27514539040899955,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":603486,"holdings":320100,"marketCap":25825668,"netValueRatio":0.0338,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.24948837209302366,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":2050,"holdings":419200,"marketCap":23185952,"netValueRatio":0.0304,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":0.1420607061738577,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":601689,"holdings":285700,"marketCap":22050326,"netValueRatio":0.0289,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04704284479565313,"stock":{"stockCode":"601689","exchange":"sh","stockType":"company","tickerId":601689,"name":"拓普集团"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":603728,"holdings":302717,"marketCap":21901574,"netValueRatio":0.0287,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.14520321361058663,"stock":{"stockCode":"603728","exchange":"sh","stockType":"company","tickerId":603728,"name":"鸣志电器"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":2600,"holdings":1302000,"marketCap":20233080,"netValueRatio":0.0265,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.04595827717087875,"stock":{"stockCode":"002600","exchange":"sz","stockType":"company","tickerId":2600,"name":"领益智造"}},{"date":"2025-12-30T16:00:00.000Z","fundId":3000000020981,"stockId":2747,"holdings":847100,"marketCap":20076270,"netValueRatio":0.0263,"declarationDate":"2026-01-21T16:00:00.000Z","quarterlyChange":-0.07421874999999978,"stock":{"stockCode":"002747","exchange":"sz","stockType":"company","tickerId":2747,"name":"埃斯顿"}}],"profile":{"m":{"date":"2025-12-30T16:00:00.000Z","declarationDate":"2026-03-30T16:00:00.000Z","managers":[{"name":"刘璇子","d":"本基金的基金经理","wy":11,"md":"硕士研究生，11年基金行业从业经验。2014年7月应届毕业加入华安基金，曾任指数与量化投资部研究员、基金经理助理。2020年11月至2023年2月，同时担任上证龙头企业交易型开放式指数证券投资基金及其联接基金的基金经理。2023年2月起，同时担任华安上证50交易型开放式指数证券投资基金及其联接基金（由上证龙头企业交易型开放式指数证券投资基金及其联接基金转型而来）的基金经理。2021年1月起，同时担任华安创业板50指数型证券投资基金的基金经理。2021年7月起，同时担任华安中证内地新能源主题交易型开放式指数证券投资基金的基金经理。2021年8月起，同时担任华安CES半导体芯片行业指数型发起式证券投资基金的基金经理。2021年9月至2022年7月，同时担任华安中证光伏产业指数型发起式证券投资基金的基金经理。2022年7月至2024年9月，同时担任华安中证光伏产业交易型开放式指数证券投资基金发起式联接基金（由华安中证光伏产业指数型发起式证券投资基金转型而来）的基金经理。2021年12月起，同时担任华安深证100交易型开放式指数证券投资基金的基金经理。2021年12月至2024年12月，同时担任华安中证内地新能源主题交易型开放式指数证券投资基金发起式联接基金的基金经理。2022年4月起，同时担任华安中证光伏产业交易型开放式指数证券投资基金的基金经理。2022年7月起，同时担任华安中证申万食品饮料交易型开放式指数证券投资基金的基金经理。2022年9月起，同时担任华安上证科创板芯片交易型开放式指数证券投资基金的基金经理。2022年10月至2025年10月，同时担任华安中证上海环交所碳中和指数型发起式证券投资基金的基金经理。2022年11月至2025年11月，同时担任华安中证基建指数型发起式证券投资基金的基金经理。2022年12月起，同时担任华安上证科创板芯片交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年3月起，同时担任华安国证机器人产业指数型发起式证券投资基金的基金经理。2024年7月起，同时担任华安深证100交易型开放式指数证券投资基金发起式联接基金的基金经理。2024年10月起，同时担任华安中证信息技术应用创新产业指数型发起式证券投资基金的基金经理。2025年3月起，同时担任华安中证新能源汽车交易型开放式指数证券投资基金、华安中证新能源汽车交易型开放式指数证券投资基金发起式联接基金的基金经理。2025年7月起，同时担任华安国证航天航空行业交易型开放式指数证券投资基金的基金经理。2025年9月起，同时担任华安创业板人工智能交易型开放式指数证券投资基金的基金经理。2025年10月起，同时担任华安国证航天航空行业交易型开放式指数证券投资基金发起式联接基金的基金经理。","ad":"2024-03-25T16:00:00.000Z"}]}}},"index":{"_id":1000000980022,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980022","tickerId":980022,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"机器人产业","cniCode":"980022","constituentsMarkets":["a"],"followedNum":251,"lastUpdated":"2026-01-17T00:23:05.991Z","totalReturnIndexId":1000000480022,"baseDate":"2014-12-30T16:00:00.000Z","basePoint":1000,"description":"国证机器人产业指数反映沪深北交易所机器人产业相关上市公司的证券价格变化情况。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980022.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980022.pdf","indexUniverse":"深沪京A股和红筹企业发行的存托凭证","launchDate":"2015-02-24T16:00:00.000Z","selectionCriteria":"在业务涉及机器人本体、核心零部件和其他机器人产业相关领域的上市公司中，剔除近半年日均成交金额排名后10%的证券，选取近半年日均总市值排名前50名作为指数样本。","rebalancingFrequency":"semi-annually","pinyin":"jqrcy","memoNum":17,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69d5178fa16f0f4ccbdb2407","stockId":3000000020982,"source":"cn_info","declarationDate":"2024-03-26T16:00:00.000Z","appointmentDate":"2024-03-25T16:00:00.000Z","isEmployed":true,"managerId":7122426201900,"manager":{"_id":7122426201900,"name":"刘璇子","tickerId":122426201900,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20774819","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000020982,"name":"华安国证机器人产业指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"020982","tickerId":20982,"shortName":"华安国证机器人产业指数发起式C","currency":"CNY","exchange":"jj","inceptionDate":"2024-03-28T16:00:00.000Z","followedNum":1},"fundHotMetrics":{"stockId":3000000020982,"type":"f_as","f_m_f_r":0.005,"f_c_f_r":0.001,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2025-02-27T16:00:00.000Z","f_c_f":2697,"f_m_a_c_f":16183,"f_m_f":13486,"f_c_fr":0.001,"f_fr_d":"2026-02-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":497142820.155,"f_tas_d":"2025-12-30T16:00:00.000Z"},"employedYears":2,"employedMonths":0,"managerYearStartProfit":-0.1466,"managerCagr":0.1193,"managerTotalProfit":0.2547,"indexYearStartProfit":-0.1516,"indexCagr":0.1252,"indexTotalProfit":0.268}],"influencesList":[],"netValueList":[{"date":"2026-04-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2595},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2779},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.306},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2755},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2889},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2935},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2872},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2959},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2751},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2612},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2983},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3207},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.354},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.346},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3678},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3698},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3856},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4042},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4042},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3691},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3794},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3686},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3519},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3565},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4274},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4641},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4727},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4824},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4807},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4893},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4824},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4708},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4858},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.474},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4526},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4313},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4597},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4639},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4296},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4554},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4627},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4864},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5168},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5119},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5732},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5487},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5545},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5425},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5641},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5557},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5136},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5274},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5404},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5734},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5294},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5033},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4862},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5002},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4913},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4759},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4816},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4243},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4083},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.409},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3594},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3465},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3625},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3374},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3213},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3314},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3166},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3434},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3693},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3607},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3875},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.38},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4011},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3878},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3602},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3267},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3359},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3617},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3445},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3286},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3288},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3279},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.321},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3069},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3283},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3409},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3547},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.366},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3611},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3819},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3734},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3872},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3974},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4122},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4357},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4086},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4158},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.452},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4576},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4531},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4731},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.461},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4616},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4451},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4199},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4314},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4279},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4081},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3816},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.43},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4634},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4283},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4836},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5217},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5664},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5686},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5533},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5213},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5675},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5645},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5333},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.548},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5339},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5755},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5871},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.5468},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4866},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4757},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4874},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4507},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4544},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4745},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4098},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3601},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4162},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4549},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4295},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.433},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4324},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4265},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4437},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4595},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4334},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4101},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4288},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4266},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.4046},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3793},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.349},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3576},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3475},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.354},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3401},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3571},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3635},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3165},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2981},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2593},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2655},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2692},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2897},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2844},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.286},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2759},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2642},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2758},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2863},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.262},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2611},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.246},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2316},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2256},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1965},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1758},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1843},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1872},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1698},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1811},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.194},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1948},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2116},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2186},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2007},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2018},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2133},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1931},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1433},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1381},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1654},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.17},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1628},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1677},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.162},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1831},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1825},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.181},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1955},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1862},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1946},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1783},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1684},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.167},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1921},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1782},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1868},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2044},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2027},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2133},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2213},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2325},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2316},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2414},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2354},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2577},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2613},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2757},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2334},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2512},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2391},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2399},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2102},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1731},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1557},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1758},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1726},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1878},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1442},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1545},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1175},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1183},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1248},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1424},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1462},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1379},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1135},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0782},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0464},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0605},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2165},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2459},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2374},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2442},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2588},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2717},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2756},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2674},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2904},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2982},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.34},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3469},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3541},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3418},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3385},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3121},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3604},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3673},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3704},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3592},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3644},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3326},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3149},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2838},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3011},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.387},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3899},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3668},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3685},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3723},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3318},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.3091},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2438},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2638},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2383},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2303},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2633},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2505},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2526},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2445},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.2405},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1838},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1463},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1783},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1484},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.151},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1653},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1367},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1361},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1343},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.129},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1378},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0725},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0719},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0784},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0724},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0576},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0322},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0402},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0776},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1026},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1383},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1393},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1514},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.129},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1394},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1271},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1565},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1413},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1256},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1157},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1442},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1589},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1826},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1911},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1958},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.164},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1623},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1562},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1408},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1372},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1433},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1155},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0656},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0796},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0578},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0872},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0873},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1235},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.123},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.093},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0533},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0934},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1194},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1537},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1368},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1636},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1124},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1057},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0985},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0836},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0452},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0004},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0359},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0334},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0377},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0506},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.037},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.021},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0298},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.036},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.034},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0178},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9631},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9606},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9702},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9906},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9631},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0144},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0362},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.1239},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0061},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8944},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8432},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8119},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8113},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7802},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7823},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7849},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7754},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7732},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7831},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7872},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7836},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7752},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7809},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7962},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7903},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7919},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7778},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7999},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7872},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7729},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7661},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7772},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7727},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7686},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7823},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7846},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7957},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8008},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8019},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.7953},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.803},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8006},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8078},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8147},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8203},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8212},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8134},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8383},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8557},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8583},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8208},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8185},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8245},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8094},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8157},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8313},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8587},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8563},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8508},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8462},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8564},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8486},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8673},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8741},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8599},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8609},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8419},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8653},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8647},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8748},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8833},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8945},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8971},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8972},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8925},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.912},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8872},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.8905},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.916},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9162},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.933},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9493},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9433},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9405},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9429},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9378},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9288},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9208},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9268},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.943},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9513},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.955},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9561},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9499},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.945},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.946},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9548},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9431},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9599},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9761},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9728},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9806},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9806},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9702},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9765},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9876},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9859},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9975},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0075},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9962},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0147},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0152},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9927},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":1.0017},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9733},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.951},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9595},{"date":"2024-04-22T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.943},{"date":"2024-04-21T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.945},{"date":"2024-04-18T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9474},{"date":"2024-04-17T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9599},{"date":"2024-04-16T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9592},{"date":"2024-04-15T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9173},{"date":"2024-04-14T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9531},{"date":"2024-04-11T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9586},{"date":"2024-04-10T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9652},{"date":"2024-04-09T16:00:00.000Z","stockId":3000000020982,"lxr_nv_fc":0.9565}],"priceMetricsList":[{"stockId":1000000980022,"date":"2026-04-06T16:00:00.000Z","cp":2247.26},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980022,"cp":2251.4},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980022,"cp":2286.09},{"stockId":1000000980022,"date":"2026-03-31T16:00:00.000Z","cp":2339.04},{"stockId":1000000980022,"date":"2026-03-30T16:00:00.000Z","cp":2281.3},{"stockId":1000000980022,"date":"2026-03-29T16:00:00.000Z","cp":2306.83},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980022,"cp":2315.21},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980022,"cp":2303.21},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980022,"cp":2319.6},{"stockId":1000000980022,"date":"2026-03-23T16:00:00.000Z","cp":2280.49},{"stockId":1000000980022,"date":"2026-03-22T16:00:00.000Z","cp":2253.75},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980022,"cp":2324.16},{"stockId":1000000980022,"date":"2026-03-18T16:00:00.000Z","cp":2366.54},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980022,"cp":2429.41},{"stockId":1000000980022,"date":"2026-03-16T16:00:00.000Z","cp":2414.31},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980022,"cp":2455.66},{"stockId":1000000980022,"date":"2026-03-12T16:00:00.000Z","cp":2459.29},{"stockId":1000000980022,"date":"2026-03-11T16:00:00.000Z","cp":2489.53},{"stockId":1000000980022,"date":"2026-03-10T16:00:00.000Z","cp":2525.06},{"stockId":1000000980022,"date":"2026-03-09T16:00:00.000Z","cp":2524.88},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980022,"cp":2457.65},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980022,"cp":2477.24},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980022,"cp":2456.63},{"stockId":1000000980022,"date":"2026-03-03T16:00:00.000Z","cp":2424.93},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980022,"cp":2433.9},{"stockId":1000000980022,"date":"2026-03-01T16:00:00.000Z","cp":2566.66},{"stockId":1000000980022,"date":"2026-02-26T16:00:00.000Z","cp":2636.5},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980022,"cp":2652.96},{"stockId":1000000980022,"date":"2026-02-24T16:00:00.000Z","cp":2671.64},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980022,"cp":2668.31},{"stockId":1000000980022,"date":"2026-02-12T16:00:00.000Z","cp":2683.95},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980022,"cp":2670.52},{"stockId":1000000980022,"date":"2026-02-10T16:00:00.000Z","cp":2648.21},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980022,"cp":2676.79},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980022,"cp":2654.32},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980022,"cp":2613.15},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980022,"cp":2572},{"stockId":1000000980022,"date":"2026-02-03T16:00:00.000Z","cp":2626.42},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980022,"cp":2634.43},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980022,"cp":2569.32},{"stockId":1000000980022,"date":"2026-01-29T16:00:00.000Z","cp":2618.02},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980022,"cp":2630.05},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980022,"cp":2674.95},{"stockId":1000000980022,"date":"2026-01-26T16:00:00.000Z","cp":2732.62},{"stockId":1000000980022,"date":"2026-01-25T16:00:00.000Z","cp":2724.84},{"stockId":1000000980022,"date":"2026-01-22T16:00:00.000Z","cp":2841.16},{"stockId":1000000980022,"date":"2026-01-21T16:00:00.000Z","cp":2794.02},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980022,"cp":2805.22},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980022,"cp":2782.1},{"stockId":1000000980022,"date":"2026-01-18T16:00:00.000Z","cp":2824.56},{"stockId":1000000980022,"date":"2026-01-15T16:00:00.000Z","cp":2808},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980022,"cp":2727.16},{"stockId":1000000980022,"date":"2026-01-13T16:00:00.000Z","cp":2753.93},{"stockId":1000000980022,"date":"2026-01-12T16:00:00.000Z","cp":2779.45},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980022,"cp":2844.73},{"stockId":1000000980022,"date":"2026-01-08T16:00:00.000Z","cp":2759.51},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980022,"cp":2709.57},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980022,"cp":2676.3},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980022,"cp":2703.34},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980022,"cp":2685.66},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980022,"cp":2653.76},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980022,"cp":2664.93},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980022,"cp":2554.34},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980022,"cp":2521.5},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980022,"cp":2522.5},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980022,"cp":2426.12},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980022,"cp":2400.92},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980022,"cp":2431.59},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980022,"cp":2383.99},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980022,"cp":2353.58},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980022,"cp":2372.53},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980022,"cp":2344.49},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980022,"cp":2395.24},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980022,"cp":2444.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980022,"cp":2424.17},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980022,"cp":2475.57},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980022,"cp":2461.26},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980022,"cp":2502.24},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980022,"cp":2475.95},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980022,"cp":2423.39},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980022,"cp":2359.31},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980022,"cp":2376.75},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980022,"cp":2425.78},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980022,"cp":2393.31},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980022,"cp":2363.23},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980022,"cp":2363.64},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980022,"cp":2361.8},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980022,"cp":2348.9},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980022,"cp":2322.25},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980022,"cp":2362.53},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980022,"cp":2386.15},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980022,"cp":2412.27},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980022,"cp":2433.52},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980022,"cp":2424.2},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980022,"cp":2463.87},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980022,"cp":2447.43},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980022,"cp":2473.99},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980022,"cp":2493.51},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980022,"cp":2522.22},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980022,"cp":2567.8},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980022,"cp":2515.39},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980022,"cp":2529.45},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980022,"cp":2599.26},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980022,"cp":2610.05},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980022,"cp":2600.76},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980022,"cp":2639.62},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980022,"cp":2616.27},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980022,"cp":2617.55},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980022,"cp":2586.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980022,"cp":2538.03},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980022,"cp":2560.28},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980022,"cp":2553.97},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980022,"cp":2516.38},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980022,"cp":2465.6},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980022,"cp":2559.14},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980022,"cp":2622.58},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980022,"cp":2556.75},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980022,"cp":2661.58},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980022,"cp":2735.7},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980022,"cp":2821.62},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980022,"cp":2825.32},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980022,"cp":2795.96},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980022,"cp":2733.59},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980022,"cp":2823.04},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980022,"cp":2816.36},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980022,"cp":2754.93},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980022,"cp":2784.71},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980022,"cp":2756.24},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980022,"cp":2849.75},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980022,"cp":2872.74},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980022,"cp":2789.64},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980022,"cp":2671.94},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980022,"cp":2649.29},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980022,"cp":2672.07},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980022,"cp":2597.84},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980022,"cp":2606.16},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980022,"cp":2650.24},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980022,"cp":2524.5},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980022,"cp":2433.04},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980022,"cp":2539.76},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980022,"cp":2614.08},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980022,"cp":2565.89},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980022,"cp":2572.12},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980022,"cp":2571},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980022,"cp":2559.8},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980022,"cp":2593.34},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980022,"cp":2623.79},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980022,"cp":2573.13},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980022,"cp":2527.79},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980022,"cp":2564.15},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980022,"cp":2559.94},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980022,"cp":2518.3},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980022,"cp":2469.6},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980022,"cp":2412.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980022,"cp":2428.85},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980022,"cp":2408.84},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980022,"cp":2422.52},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980022,"cp":2392.06},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980022,"cp":2431.91},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980022,"cp":2447.5},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980022,"cp":2349.79},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980022,"cp":2313.72},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980022,"cp":2240.07},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980022,"cp":2251.77},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980022,"cp":2258.77},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980022,"cp":2298.4},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980022,"cp":2288.26},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980022,"cp":2293.23},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980022,"cp":2273.51},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980022,"cp":2250.16},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980022,"cp":2272.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980022,"cp":2294.16},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980022,"cp":2246.33},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980022,"cp":2244.95},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980022,"cp":2214.41},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980022,"cp":2185.54},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980022,"cp":2173.63},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980022,"cp":2117.43},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980022,"cp":2078.06},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980022,"cp":2094.19},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980022,"cp":2099.74},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980022,"cp":2067.02},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980022,"cp":2088.1},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980022,"cp":2112.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980022,"cp":2113.65},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980022,"cp":2146.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980022,"cp":2160.03},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980022,"cp":2126.08},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980022,"cp":2128.09},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980022,"cp":2150.74},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980022,"cp":2111.26},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980022,"cp":2018.22},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980022,"cp":2008.75},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980022,"cp":2060.68},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980022,"cp":2069.38},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980022,"cp":2055.61},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980022,"cp":2064.96},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980022,"cp":2056.51},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980022,"cp":2097.65},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980022,"cp":2096.63},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980022,"cp":2093.71},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980022,"cp":2121.9},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980022,"cp":2103.61},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980022,"cp":2120.7},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980022,"cp":2089.53},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980022,"cp":2070.63},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980022,"cp":2067.7},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980022,"cp":2115.47},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980022,"cp":2089.97},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980022,"cp":2105.72},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980022,"cp":2138.12},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980022,"cp":2134.79},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980022,"cp":2154.58},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980022,"cp":2169.37},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980022,"cp":2190.3},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980022,"cp":2188.52},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980022,"cp":2207.83},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980022,"cp":2196.01},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980022,"cp":2240.91},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980022,"cp":2249.04},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980022,"cp":2277.6125},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980022,"cp":2193.4721},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980022,"cp":2228.2359},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980022,"cp":2204.4681},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980022,"cp":2206.2088},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980022,"cp":2147.0544},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980022,"cp":2077.0019},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980022,"cp":2043.7579},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980022,"cp":2082.4421},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980022,"cp":2075.8563},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980022,"cp":2105.2404},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980022,"cp":2021.5848},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980022,"cp":2041.1773},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980022,"cp":1970.7262},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980022,"cp":1972.3692},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980022,"cp":1984.7244},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980022,"cp":2018.7058},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980022,"cp":2026.79},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980022,"cp":2009.4218},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980022,"cp":1960.2573},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980022,"cp":1888.0927},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980022,"cp":1837.2395},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980022,"cp":1862.155},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980022,"cp":2155.8619},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980022,"cp":2210.0825},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980022,"cp":2194.9818},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980022,"cp":2206.7433},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980022,"cp":2233.6821},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980022,"cp":2257.8962},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980022,"cp":2265.1607},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980022,"cp":2249.5686},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980022,"cp":2293.9709},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980022,"cp":2308.7117},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980022,"cp":2388.7005},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980022,"cp":2401.7884},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980022,"cp":2415.4782},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980022,"cp":2391.0928},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980022,"cp":2384.5797},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980022,"cp":2333.6825},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980022,"cp":2427.0292},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980022,"cp":2440.0842},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980022,"cp":2446.8949},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980022,"cp":2425.2377},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980022,"cp":2434.919},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980022,"cp":2371.8531},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980022,"cp":2338.2529},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980022,"cp":2279.0875},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980022,"cp":2312.475},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980022,"cp":2483.5677},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980022,"cp":2490.1984},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980022,"cp":2437.5702},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980022,"cp":2440.5732},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980022,"cp":2447.9195},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980022,"cp":2368.8223},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980022,"cp":2325.2117},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980022,"cp":2198.6687},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980022,"cp":2236.8956},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980022,"cp":2187.6209},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980022,"cp":2172.8271},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980022,"cp":2236.8269},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980022,"cp":2211.8316},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980022,"cp":2215.6159},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980022,"cp":2200.148},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980022,"cp":2192.4621},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980022,"cp":2084.6908},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980022,"cp":2013.606},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980022,"cp":2073.8666},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980022,"cp":2018.0399},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980022,"cp":2022.8857},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980022,"cp":2050.2224},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980022,"cp":1996.2181},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980022,"cp":1994.8357},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980022,"cp":1991.1464},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980022,"cp":1981.0182},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980022,"cp":1997.7351},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980022,"cp":1876.3069},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980022,"cp":1874.9635},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980022,"cp":1887.5074},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980022,"cp":1876.3494},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980022,"cp":1848.8398},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980022,"cp":1801.395},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980022,"cp":1816.7128},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980022,"cp":1888.6519},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980022,"cp":1937.2083},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980022,"cp":2006.191},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980022,"cp":2007.3355},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980022,"cp":2031.7198},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980022,"cp":1987.4397},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980022,"cp":2007.085},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980022,"cp":1983.0485},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980022,"cp":2041.1835},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980022,"cp":2011.0668},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980022,"cp":1981.091},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980022,"cp":1962.285},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980022,"cp":2015.5631},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980022,"cp":2044.2485},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980022,"cp":2090.2803},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980022,"cp":2110.5654},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980022,"cp":2121.7754},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980022,"cp":2056.9912},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980022,"cp":2054.2697},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980022,"cp":2042.5087},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980022,"cp":2011.9897},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980022,"cp":2006.1185},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980022,"cp":2017.4574},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980022,"cp":1963.6226},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980022,"cp":1868.7197},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980022,"cp":1895.7343},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980022,"cp":1853.5373},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980022,"cp":1909.5838},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980022,"cp":1910.266},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980022,"cp":1980.602},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980022,"cp":1979.9521},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980022,"cp":1922.6854},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980022,"cp":1848.0824},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980022,"cp":1924.9728},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980022,"cp":1976.3537},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980022,"cp":2044.0093},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980022,"cp":2011.5844},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980022,"cp":2063.2184},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980022,"cp":1965.4902},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980022,"cp":1951.3142},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980022,"cp":1937.675},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980022,"cp":1908.5526},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980022,"cp":1836.677},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980022,"cp":1753.2695},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980022,"cp":1820.1229},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980022,"cp":1815.5305},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980022,"cp":1823.4905},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980022,"cp":1847.8646},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980022,"cp":1821.6947},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980022,"cp":1791.2664},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980022,"cp":1807.9049},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980022,"cp":1819.5717},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980022,"cp":1815.8534},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980022,"cp":1785.2511},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980022,"cp":1683.3967},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980022,"cp":1677.9491},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980022,"cp":1696.6658},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980022,"cp":1735.0454},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980022,"cp":1683.2878},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980022,"cp":1784.1328},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980022,"cp":1825.5162},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980022,"cp":1998.6313},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980022,"cp":1770.8977},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980022,"cp":1564.1952},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980022,"cp":1469.618},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980022,"cp":1412.1664},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980022,"cp":1411.3712},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980022,"cp":1354.1816},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980022,"cp":1358.2396},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980022,"cp":1363.638},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980022,"cp":1346.6649},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980022,"cp":1341.8021},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980022,"cp":1359.8555},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980022,"cp":1367.336},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980022,"cp":1360.3735},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980022,"cp":1344.9145},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980022,"cp":1355.3795},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980022,"cp":1383.8712},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980022,"cp":1372.4989},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980022,"cp":1375.326},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980022,"cp":1349.2219},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980022,"cp":1389.8639},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980022,"cp":1366.242},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980022,"cp":1339.5089},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980022,"cp":1326.849},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980022,"cp":1347.1872},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980022,"cp":1338.6179},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980022,"cp":1330.9035},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980022,"cp":1356.3634},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980022,"cp":1360.698},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980022,"cp":1381.4975},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980022,"cp":1390.6214},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980022,"cp":1392.5458},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980022,"cp":1379.8984},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980022,"cp":1394.4112},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980022,"cp":1389.7462},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980022,"cp":1402.8616},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980022,"cp":1415.6314},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980022,"cp":1427.6286},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980022,"cp":1429.1422},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980022,"cp":1414.4049},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980022,"cp":1461.0369},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980022,"cp":1494.2429},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980022,"cp":1498.9908},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980022,"cp":1429.501},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980022,"cp":1425.1895},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980022,"cp":1436.0247},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980022,"cp":1408.024},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980022,"cp":1419.424},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980022,"cp":1448.1173},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980022,"cp":1498.9692},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980022,"cp":1494.2966},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980022,"cp":1484.0532},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980022,"cp":1475.4459},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980022,"cp":1494.4478},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980022,"cp":1480.3955},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980022,"cp":1514.8465},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980022,"cp":1527.4808},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980022,"cp":1501.3575},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980022,"cp":1503.1046},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980022,"cp":1467.596},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980022,"cp":1511.2677},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980022,"cp":1510.4893},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980022,"cp":1529.4287},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980022,"cp":1545.2377},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980022,"cp":1565.9297},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980022,"cp":1571.2934},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980022,"cp":1562.459},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000980022,"cp":1598.6809},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000980022,"cp":1553.8892},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000980022,"cp":1560.0283},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000980022,"cp":1607.8238},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000980022,"cp":1608.5778},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000980022,"cp":1639.9668},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000980022,"cp":1670.6902},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000980022,"cp":1659.4349},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000980022,"cp":1652.3026},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000980022,"cp":1657.3638},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000980022,"cp":1647.9318},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000980022,"cp":1630.7913},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000980022,"cp":1615.668},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000980022,"cp":1626.8556},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000980022,"cp":1657.5371},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000980022,"cp":1673.4213},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000980022,"cp":1680.3282},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000980022,"cp":1682.1805},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000980022,"cp":1670.6831},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000980022,"cp":1663.4734},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000980022,"cp":1664.8982},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000980022,"cp":1681.6829},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000980022,"cp":1659.8307},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000980022,"cp":1691.9538},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000980022,"cp":1723.301},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000980022,"cp":1718.1167},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000980022,"cp":1733.0053},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000980022,"cp":1732.4163},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000980022,"cp":1713.1849},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000980022,"cp":1725.0233},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000980022,"cp":1746.6452},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000980022,"cp":1742.9491},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000980022,"cp":1764.8364},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000980022,"cp":1784.1685},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000980022,"cp":1763.2022},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000980022,"cp":1799.2447},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000980022,"cp":1799.9147},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000980022,"cp":1756.3778},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000980022,"cp":1772.8721},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000980022,"cp":1719.1048},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000980022,"cp":1676.464},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000980022,"cp":1692.997},{"date":"2024-04-22T16:00:00.000Z","stockId":1000000980022,"cp":1661.5334},{"date":"2024-04-21T16:00:00.000Z","stockId":1000000980022,"cp":1665.4281},{"date":"2024-04-18T16:00:00.000Z","stockId":1000000980022,"cp":1669.2703},{"date":"2024-04-17T16:00:00.000Z","stockId":1000000980022,"cp":1692.7714},{"date":"2024-04-16T16:00:00.000Z","stockId":1000000980022,"cp":1691.2991},{"date":"2024-04-15T16:00:00.000Z","stockId":1000000980022,"cp":1612.5667},{"date":"2024-04-14T16:00:00.000Z","stockId":1000000980022,"cp":1680.9299},{"date":"2024-04-11T16:00:00.000Z","stockId":1000000980022,"cp":1692.44},{"date":"2024-04-10T16:00:00.000Z","stockId":1000000980022,"cp":1703.9813},{"date":"2024-04-09T16:00:00.000Z","stockId":1000000980022,"cp":1687.1831},{"date":"2024-04-08T16:00:00.000Z","stockId":1000000980022,"cp":1715.4371}]}