window.pageData = {"fund":{"_id":3000000021533,"name":"天弘中证半导体材料设备主题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":"021533","tickerId":21533,"shortName":"天弘中证半导体材料设备主题指数发起C","currency":"CNY","exchange":"jj","masterFundFlag":null,"activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"inceptionDate":"2024-06-06T16:00:00.000Z","pinyin":"thzzbdtclsbztzsxfqszqtzjj","fundCollectionId":4000050430000,"followedNum":2,"memoNum":1,"indexId":1000000931743,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"931743","tickerId":931743,"name":"半导体材料设备","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"洪明华","stockType":"fund_manager","stockCode":"j101020400","exchange":"fm","tickerId":81308255920}],"hotMetrics":{"fss":{"stockId":3000000021533,"type":"fss","last_data_date":"2025-06-29T16:00:00.000Z","f_ins_h_s_r":0.2047,"f_ind_h_s_r":0.7953,"f_h_a":1854,"f_ind_h_s_r_c_hy":-0.027000000000000024,"f_ins_h_s_r_c_hy":0.026999999999999996},"fpr":{"stockId":3000000021533,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.029469901168014376,"f_p_r_m1_ssc":5774,"f_p_r_m1_ssrp":0.05213926901091287,"f_p_r_m3_ssc":5614,"f_p_r_m3_ssrp":0.29592018528416175,"f_p_r_m6_ssc":5292,"f_p_r_m6_ssrp":0.043281043281043284,"f_cagr_p_r_fs_ssc":5826,"f_cagr_p_r_fs_ssrp":0.037424892703862664,"f_p_r_y1_ssc":4563,"f_p_r_y1_ssrp":0.09907935116177115},"fp":{"stockId":3000000021533,"type":"fp","f_p_r_d1":-0.010686675761709785,"f_cagr_p_r_fs":0.5301353653401635,"f_p_r_m1":0.17286537454164508,"f_p_r_m3":0.016202968274861007,"f_p_r_m6":0.2616927758368095,"f_p_r_fys":0.2422325787838444,"last_data_date":"2026-04-27T16:00:00.000Z","f_p_r_y1":0.8316426701570696},"ff":{"stockId":3000000021533,"type":"ff","f_m_f_r":0.004,"f_c_f_r":0.001,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005},"f_nlacan":{"stockId":3000000021533,"type":"f_nlacan","f_nv_d":"2026-04-27T16:00:00.000Z","f_nv":2.239,"f_nv_cr":-0.00040180365194886214},"f_as":{"stockId":3000000021533,"type":"f_as","f_tas":906672843.1491,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000021532,"__csrcFundId":14048,"stockCode":"021532","masterFundShortName":"天弘中证半导体材料设备主题指数发起","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":21532,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"jj","shortName":"天弘中证半导体材料设备主题指数发起A","lastUpdated":"2026-04-24T17:12:12.882Z","name":"天弘中证半导体材料设备主题指数型发起式证券投资基金","pinyin":"thzzbdtclsbztzsxfqszqtzjj","fundCollectionId":4000050430000,"setUpAssetScale":5151163.6,"setUpDate":"2024-06-03T16:00:00.000Z","setUpShares":5151163.6,"inceptionDate":"2024-06-06T16:00:00.000Z","__indexSourceCsi":1,"__indexSourceEastMoney":1,"followedNum":0,"indexFundFlag":1,"indexId":1000000931743}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":688012,"holdings":464651,"marketCap":142359773,"netValueRatio":0.1418,"quarterlyChange":0.12342329128776686,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":2371,"holdings":277215,"marketCap":123915105,"netValueRatio":0.1234,"quarterlyChange":-0.026313496558334037,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":688072,"holdings":190728,"marketCap":70569360,"netValueRatio":0.0703,"quarterlyChange":0.12121212121212044,"stock":{"name":"拓荆科技","exchange":"sh","stockType":"company","stockCode":"688072","tickerId":688072}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":300604,"holdings":502100,"marketCap":60779205,"netValueRatio":0.0605,"quarterlyChange":0.1948474977790926,"stock":{"stockCode":"300604","exchange":"sz","stockType":"company","tickerId":300604,"name":"长川科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":688120,"holdings":279849,"marketCap":48693726,"netValueRatio":0.0485,"quarterlyChange":0.15938166311300672,"stock":{"name":"华海清科","exchange":"sh","stockType":"company","stockCode":"688120","tickerId":688120}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":688126,"holdings":2167112,"marketCap":36624192,"netValueRatio":0.0365,"quarterlyChange":-0.21903881700554617,"stock":{"stockCode":"688126","tickerId":688126,"exchange":"sh","stockType":"company","name":"沪硅产业"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":688361,"holdings":237543,"marketCap":36118413,"netValueRatio":0.036,"quarterlyChange":-0.006144192430878159,"stock":{"name":"中科飞测","exchange":"sh","stockType":"company","stockCode":"688361","tickerId":688361}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":300346,"holdings":781480,"marketCap":35276007,"netValueRatio":0.0351,"quarterlyChange":0.052214452214451645,"stock":{"stockCode":"300346","exchange":"sz","stockType":"company","tickerId":300346,"name":"南大光电"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":688019,"holdings":133330,"marketCap":33423164,"netValueRatio":0.0333,"quarterlyChange":0.1503303964757703,"stock":{"stockCode":"688019","exchange":"sh","stockType":"company","tickerId":688019,"name":"安集科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000021532,"stockId":300666,"holdings":240000,"marketCap":33412800,"netValueRatio":0.0333,"quarterlyChange":0.5132608695652179,"stock":{"stockCode":"300666","exchange":"sz","stockType":"company","tickerId":300666,"name":"江丰电子"}}]},"index":{"_id":1000000931743,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"931743","csiCode":"931743","tickerId":931743,"source":"csi","fsTableType":"non_financial","currency":"CNY","oldStockCodes":null,"constituentsMarkets":["a"],"name":"半导体材料设备","followedNum":209,"insertedDate":"2025-06-03T04:47:12.463Z","lastUpdated":"2025-06-03T22:52:50.488Z","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/931743factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208180655-931743_Index_Methodology_cn.pdf","hotSpot":"","series":"thematic","basicDate":"2018-12-27T16:00:00.000Z","basicIndex":1000,"description":"中证半导体材料设备主题指数选取40只业务涉及半导体材料和半导体设备等领域的上市公司证券作为指数样本，反映半导体材料和设备上市公司证券的整体表现。","fullName":"中证半导体材料设备主题指数","launchDate":"2012-12-20T16:00:00.000Z","rebalancingFrequency":"semi-annually","totalReturnIndexId":1009317431010,"pinyin":"bdtclsb","hotSpots":[""],"memoNum":19},"managerEmploymentList":[{"_id":"69f0d06688f1672169d838ef","stockId":3000000021533,"source":"cn_info","declarationDate":"2025-06-25T16:00:00.000Z","appointmentDate":"2024-06-03T16:00:00.000Z","departureDate":"2025-06-25T16:00:00.000Z","isEmployed":false,"managerId":7122412206170,"manager":{"_id":7122412206170,"name":"林心龙","tickerId":122412206170,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20777995","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021533,"name":"天弘中证半导体材料设备主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021533","tickerId":21533,"shortName":"天弘中证半导体材料设备主题指数发起C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000021533,"type":"f_as","f_m_f_r":0.004,"f_c_f_r":0.001,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005,"f_tas":906672843.1491,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.2422,"managerCagr":0.2143,"managerTotalProfit":0.2264,"indexYearStartProfit":0.2736,"indexCagr":0.2339,"indexTotalProfit":0.2473},{"_id":"69f0d06688f1672169d838f0","stockId":3000000021533,"source":"cn_info","declarationDate":"2025-07-29T16:00:00.000Z","appointmentDate":"2025-07-29T16:00:00.000Z","isEmployed":true,"managerId":7081308255920,"manager":{"_id":7081308255920,"name":"洪明华","tickerId":81308255920,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020400","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021533,"name":"天弘中证半导体材料设备主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021533","tickerId":21533,"shortName":"天弘中证半导体材料设备主题指数发起C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000021533,"type":"f_as","f_m_f_r":0.004,"f_c_f_r":0.001,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005,"f_tas":906672843.1491,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":0,"employedMonths":8,"managerYearStartProfit":0.2422,"managerCagr":0.7014,"managerTotalProfit":0.7014,"indexYearStartProfit":0.2736,"indexCagr":0.7647,"indexTotalProfit":0.7647},{"_id":"69f0d06688f1672169d838f1","stockId":3000000021533,"source":"cn_info","declarationDate":"2026-03-06T16:00:00.000Z","appointmentDate":"2025-02-13T16:00:00.000Z","departureDate":"2026-03-06T16:00:00.000Z","isEmployed":false,"managerId":7171903251020,"manager":{"_id":7171903251020,"name":"祁世超","tickerId":171903251020,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020112","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000021533,"name":"天弘中证半导体材料设备主题指数型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"021533","tickerId":21533,"shortName":"天弘中证半导体材料设备主题指数发起C","currency":"CNY","exchange":"jj","inceptionDate":"2024-06-06T16:00:00.000Z","followedNum":2,"memoNum":1},"fundHotMetrics":{"stockId":3000000021533,"type":"f_as","f_m_f_r":0.004,"f_c_f_r":0.001,"f_m_a_c_f_r":0.005,"f_m_c_f_d":"2025-02-17T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-09T16:00:00.000Z","f_m_fr":0.004,"f_mac_fr":0.005,"f_tas":906672843.1491,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":0,"managerYearStartProfit":0.2422,"managerCagr":0.6142,"managerTotalProfit":0.6608,"indexYearStartProfit":0.2736,"indexCagr":0.6739,"indexTotalProfit":0.7261}],"influencesList":[],"netValueList":[{"date":"2026-04-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.239},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2399},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1149},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0973},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1194},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0583},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0841},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0658},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0631},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0347},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.07},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0086},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0328},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0101},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.992},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8579},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8489},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8515},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9165},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8831},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.955},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.909},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8682},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9084},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8563},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8253},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9104},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9205},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9654},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9215},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9762},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9509},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9697},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9998},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0244},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9799},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0297},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0514},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.019},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0307},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1376},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1748},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2277},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2036},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1126},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.098},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0802},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0702},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0901},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0914},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0449},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.057},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0595},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0675},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0032},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1061},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1065},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2033},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1761},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1292},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2152},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1676},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2187},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2129},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2268},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.2377},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.1661},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0685},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.027},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.089},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0724},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0759},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":2.0856},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.9572},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8893},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8024},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8092},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8077},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8285},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8541},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8499},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8389},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8088},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.724},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7334},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.761},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7398},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7561},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7736},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7116},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7178},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7061},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7146},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6869},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6826},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6436},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6459},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6641},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6397},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6055},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6161},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6158},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6114},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.5784},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6439},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6835},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6912},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6595},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6749},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7189},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7119},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7321},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7521},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7257},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7192},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6674},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.678},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6647},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6821},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7532},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7801},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7746},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7763},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7131},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.642},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6508},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6642},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6324},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6323},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6994},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7176},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7208},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.8354},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7793},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.841},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7847},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7894},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7455},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.756},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.7569},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.6351},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.5637},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.5376},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.5444},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4974},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4484},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4473},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.446},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4392},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3904},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3891},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4285},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3979},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3568},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4486},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4521},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.5028},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4634},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.5095},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4375},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4517},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4448},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4551},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3778},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3793},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.337},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3584},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3302},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3051},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3157},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2989},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2843},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2817},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2998},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2962},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2865},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2822},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2726},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2861},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.316},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.325},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3094},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3121},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2801},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.253},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2447},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.248},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2345},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2307},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2337},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2379},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2516},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2421},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2458},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2575},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2447},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2437},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2369},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2378},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2623},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2543},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2324},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2291},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.241},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2314},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2215},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1947},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1867},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1815},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1711},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1753},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1749},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1653},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1827},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.18},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2094},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2066},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2055},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1946},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1972},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1791},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1995},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1731},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1909},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1964},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1842},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1949},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2045},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2108},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2091},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2015},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2044},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2272},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2195},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2266},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2225},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2504},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2492},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2573},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2301},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2258},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2224},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2281},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2234},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2341},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2427},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2317},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2186},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2357},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2388},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2297},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2396},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2439},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2094},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2012},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.149},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1445},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2327},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2325},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.241},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2231},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2207},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2448},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2292},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2351},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2433},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2313},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2509},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2655},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2828},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.279},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2788},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2573},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2816},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2993},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3053},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3194},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3304},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2831},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2801},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.266},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2784},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.321},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3347},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3271},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3314},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3177},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2916},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2903},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2328},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2337},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2221},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2274},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2532},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2191},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2352},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2329},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2323},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1712},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1647},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1879},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1813},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1872},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2008},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1949},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2024},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1913},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1823},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1957},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1468},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1407},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1531},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1527},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1621},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1382},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1352},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1483},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1918},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2397},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2476},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2488},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2418},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2636},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2478},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2757},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.247},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2425},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2253},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2336},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2671},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2935},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2894},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3011},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2863},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3082},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2929},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3017},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3144},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3344},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3287},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3014},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3094},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2832},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2979},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2956},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.343},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3385},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3387},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2988},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3156},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3867},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4379},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.4371},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.461},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3659},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.3186},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2873},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.285},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2494},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2118},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2486},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2066},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2073},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2183},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2292},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2092},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2076},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2174},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.23},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2161},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1052},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1126},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1269},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.1434},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.116},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.189},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2639},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.2796},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.115},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9791},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9179},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8815},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8822},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.849},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8644},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8736},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8743},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8727},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8883},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8963},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8971},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8854},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8898},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9101},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9083},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9105},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9034},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9387},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9145},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8999},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.8941},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9035},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.911},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9261},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9318},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9449},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9494},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9525},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9484},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9708},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9622},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9713},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9807},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9697},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9766},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9657},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0048},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0266},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.015},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9768},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9611},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9678},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9534},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9602},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9786},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0267},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0273},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0203},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0022},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9981},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9813},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9757},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9617},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9577},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9651},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9353},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9398},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9444},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9618},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9466},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9626},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9585},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9586},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9602},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9786},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":0.9596},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0198},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0109},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000021533,"lxr_nv_fc":1.0022}],"priceMetricsList":[{"date":"2026-04-28T16:00:00.000Z","stockId":1000000931743,"cp":6533.56},{"stockId":1000000931743,"date":"2026-04-27T16:00:00.000Z","cp":6557.77},{"stockId":1000000931743,"date":"2026-04-26T16:00:00.000Z","cp":6560.82},{"stockId":1000000931743,"date":"2026-04-23T16:00:00.000Z","cp":6177.55},{"stockId":1000000931743,"date":"2026-04-22T16:00:00.000Z","cp":6130.21},{"stockId":1000000931743,"date":"2026-04-21T16:00:00.000Z","cp":6198.96},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000931743,"cp":6008.91},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000931743,"cp":6093.62},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000931743,"cp":6036.86},{"stockId":1000000931743,"date":"2026-04-15T16:00:00.000Z","cp":6029.06},{"stockId":1000000931743,"date":"2026-04-14T16:00:00.000Z","cp":5944.8},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000931743,"cp":6054.13},{"stockId":1000000931743,"date":"2026-04-12T16:00:00.000Z","cp":5865.85},{"stockId":1000000931743,"date":"2026-04-09T16:00:00.000Z","cp":5939.2},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000931743,"cp":5873.25},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000931743,"cp":5817.79},{"stockId":1000000931743,"date":"2026-04-06T16:00:00.000Z","cp":5409.5},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000931743,"cp":5381.55},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000931743,"cp":5389.04},{"stockId":1000000931743,"date":"2026-03-31T16:00:00.000Z","cp":5588.43},{"stockId":1000000931743,"date":"2026-03-30T16:00:00.000Z","cp":5484.29},{"stockId":1000000931743,"date":"2026-03-29T16:00:00.000Z","cp":5705.51},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000931743,"cp":5563.75},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000931743,"cp":5438.7},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000931743,"cp":5561.12},{"stockId":1000000931743,"date":"2026-03-23T16:00:00.000Z","cp":5404.2},{"stockId":1000000931743,"date":"2026-03-22T16:00:00.000Z","cp":5310.95},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000931743,"cp":5569.25},{"stockId":1000000931743,"date":"2026-03-18T16:00:00.000Z","cp":5600.33},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000931743,"cp":5737.59},{"stockId":1000000931743,"date":"2026-03-16T16:00:00.000Z","cp":5603.17},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000931743,"cp":5771.92},{"stockId":1000000931743,"date":"2026-03-12T16:00:00.000Z","cp":5693.71},{"stockId":1000000931743,"date":"2026-03-11T16:00:00.000Z","cp":5751.85},{"stockId":1000000931743,"date":"2026-03-10T16:00:00.000Z","cp":5844.6},{"stockId":1000000931743,"date":"2026-03-09T16:00:00.000Z","cp":5920.26},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000931743,"cp":5780.31},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000931743,"cp":5936.81},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000931743,"cp":6004.26},{"stockId":1000000931743,"date":"2026-03-03T16:00:00.000Z","cp":5903.24},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000931743,"cp":5939.61},{"stockId":1000000931743,"date":"2026-03-01T16:00:00.000Z","cp":6269.58},{"stockId":1000000931743,"date":"2026-02-26T16:00:00.000Z","cp":6386.7},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000931743,"cp":6543.76},{"stockId":1000000931743,"date":"2026-02-24T16:00:00.000Z","cp":6468.73},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000931743,"cp":6188.46},{"stockId":1000000931743,"date":"2026-02-12T16:00:00.000Z","cp":6142.03},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000931743,"cp":6087.19},{"stockId":1000000931743,"date":"2026-02-10T16:00:00.000Z","cp":6056.4},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000931743,"cp":6117.41},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000931743,"cp":6124.95},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000931743,"cp":5981.96},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000931743,"cp":6019.23},{"stockId":1000000931743,"date":"2026-02-03T16:00:00.000Z","cp":6028.43},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000931743,"cp":6052.9},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000931743,"cp":5858.49},{"stockId":1000000931743,"date":"2026-01-29T16:00:00.000Z","cp":6174.45},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000931743,"cp":6175.48},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000931743,"cp":6473.05},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000931743,"cp":6392.46},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000931743,"cp":6247.23},{"stockId":1000000931743,"date":"2026-01-22T16:00:00.000Z","cp":6511.22},{"stockId":1000000931743,"date":"2026-01-21T16:00:00.000Z","cp":6364.35},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000931743,"cp":6520.75},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000931743,"cp":6502.65},{"stockId":1000000931743,"date":"2026-01-18T16:00:00.000Z","cp":6545.37},{"stockId":1000000931743,"date":"2026-01-15T16:00:00.000Z","cp":6576.18},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000931743,"cp":6343.79},{"stockId":1000000931743,"date":"2026-01-13T16:00:00.000Z","cp":6044.25},{"stockId":1000000931743,"date":"2026-01-12T16:00:00.000Z","cp":5914.17},{"stockId":1000000931743,"date":"2026-01-11T16:00:00.000Z","cp":6110.13},{"stockId":1000000931743,"date":"2026-01-08T16:00:00.000Z","cp":6031.03},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000931743,"cp":6051.32},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000931743,"cp":6082.63},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000931743,"cp":5667.2},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000931743,"cp":5451.81},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000931743,"cp":5149.18},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000931743,"cp":5167.65},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000931743,"cp":5165.02},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000931743,"cp":5224.55},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000931743,"cp":5300.68},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000931743,"cp":5294.84},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000931743,"cp":5271.69},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000931743,"cp":5186.49},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000931743,"cp":4948.45},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000931743,"cp":4979.64},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000931743,"cp":5063.43},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000931743,"cp":5002.46},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000931743,"cp":5051.74},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000931743,"cp":5106.03},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000931743,"cp":4920.95},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000931743,"cp":4942.49},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000931743,"cp":4909.61},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000931743,"cp":4935.56},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000931743,"cp":4851.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000931743,"cp":4846.98},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000931743,"cp":4728.9011},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000931743,"cp":4738.4327},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000931743,"cp":4793.62},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000931743,"cp":4719.53},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000931743,"cp":4616.17},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000931743,"cp":4648.26},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000931743,"cp":4647.21},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000931743,"cp":4634.59},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000931743,"cp":4534.72},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000931743,"cp":4734.74},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000931743,"cp":4855.01},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000931743,"cp":4878.03},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000931743,"cp":4784.86},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000931743,"cp":4831.85},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000931743,"cp":4964.4},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000931743,"cp":4943.31},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000931743,"cp":5002.93},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000931743,"cp":5066.14},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000931743,"cp":4989.33},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000931743,"cp":4969.81},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000931743,"cp":4811.62},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000931743,"cp":4845.66},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000931743,"cp":4803.97},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000931743,"cp":4859.45},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000931743,"cp":5076.14},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000931743,"cp":5158.86},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000931743,"cp":5141.87},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000931743,"cp":5148.23},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000931743,"cp":4955.17},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000931743,"cp":4741.06},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000931743,"cp":4767.45},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000931743,"cp":4808.08},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000931743,"cp":4713.04},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000931743,"cp":4715.79},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000931743,"cp":4917.69},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000931743,"cp":4973.38},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000931743,"cp":4983.89},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000931743,"cp":5334.93},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000931743,"cp":5162.56},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000931743,"cp":5349.84},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000931743,"cp":5219.13},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000931743,"cp":5233.61},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000931743,"cp":5095.34},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000931743,"cp":5111.71},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000931743,"cp":5126.24},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000931743,"cp":4711.59},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000931743,"cp":4487.65},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000931743,"cp":4407.15},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000931743,"cp":4424.59},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000931743,"cp":4268.61},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000931743,"cp":4119.53},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000931743,"cp":4116.14},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000931743,"cp":4113.65},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000931743,"cp":4093.19},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000931743,"cp":3947.88},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000931743,"cp":3944.84},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000931743,"cp":4064.06},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000931743,"cp":3972.22},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000931743,"cp":3850.11},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000931743,"cp":4115.18},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000931743,"cp":4125.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000931743,"cp":4278.12},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000931743,"cp":4157.99},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000931743,"cp":4297.67},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000931743,"cp":4083.82},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000931743,"cp":4126.03},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000931743,"cp":4106.31},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000931743,"cp":4138.69},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000931743,"cp":3909.1},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000931743,"cp":3912.61},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000931743,"cp":3786.44},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000931743,"cp":3851.7},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000931743,"cp":3759.17},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000931743,"cp":3684.26},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000931743,"cp":3715.88},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000931743,"cp":3666.26},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000931743,"cp":3622.89},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000931743,"cp":3614.82},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000931743,"cp":3667.8},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000931743,"cp":3657.25},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000931743,"cp":3628.48},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000931743,"cp":3615.79},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000931743,"cp":3586.83},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000931743,"cp":3627.32},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000931743,"cp":3716.16},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000931743,"cp":3743},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000931743,"cp":3696.73},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000931743,"cp":3705.51},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000931743,"cp":3669.26},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000931743,"cp":3609.58},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000931743,"cp":3528.04},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000931743,"cp":3503.83},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000931743,"cp":3513.64},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000931743,"cp":3473.21},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000931743,"cp":3461.92},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000931743,"cp":3470.8},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000931743,"cp":3483.09},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000931743,"cp":3523.38},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000931743,"cp":3495.31},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000931743,"cp":3506.93},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000931743,"cp":3541.56},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000931743,"cp":3503.08},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000931743,"cp":3499.6},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000931743,"cp":3479.19},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000931743,"cp":3483.98},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000931743,"cp":3556.58},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000931743,"cp":3532.13},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000931743,"cp":3468.31},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000931743,"cp":3459.32},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000931743,"cp":3494.63},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000931743,"cp":3466.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000931743,"cp":3436.59},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000931743,"cp":3357.42},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000931743,"cp":3336.65},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000931743,"cp":3321.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000931743,"cp":3291.41},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000931743,"cp":3304.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000931743,"cp":3303.01},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000931743,"cp":3280.07},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000931743,"cp":3331.41},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000931743,"cp":3323.2},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000931743,"cp":3410.71},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000931743,"cp":3402.19},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000931743,"cp":3398.9},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000931743,"cp":3366.49},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000931743,"cp":3374.21},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000931743,"cp":3320.81},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000931743,"cp":3378.64},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000931743,"cp":3300.03},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000931743,"cp":3352.51},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000931743,"cp":3368.67},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000931743,"cp":3332.87},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000931743,"cp":3364.54},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000931743,"cp":3393.04},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000931743,"cp":3411.66},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000931743,"cp":3406.6},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000931743,"cp":3383.74},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000931743,"cp":3392.41},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000931743,"cp":3460.96},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000931743,"cp":3437.97},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000931743,"cp":3458.82},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000931743,"cp":3445.75},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000931743,"cp":3539.17},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000931743,"cp":3535.43},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000931743,"cp":3559.62},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000931743,"cp":3476.48},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000931743,"cp":3464.7},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000931743,"cp":3453.21},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000931743,"cp":3469.9},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000931743,"cp":3455.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000931743,"cp":3487.63},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000931743,"cp":3512.87},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000931743,"cp":3480.17},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000931743,"cp":3441.12},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000931743,"cp":3491.29},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000931743,"cp":3500.35},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000931743,"cp":3473},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000931743,"cp":3502.89},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000931743,"cp":3515.48},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000931743,"cp":3412.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000931743,"cp":3388.89},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000931743,"cp":3234.99},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000931743,"cp":3221.61},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000931743,"cp":3485.36},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000931743,"cp":3484.71},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000931743,"cp":3509.98},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000931743,"cp":3456.27},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000931743,"cp":3448.99},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000931743,"cp":3520.19},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000931743,"cp":3473.74},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000931743,"cp":3491.27},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000931743,"cp":3515.3},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000931743,"cp":3479.54},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000931743,"cp":3538.09},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000931743,"cp":3581.66},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000931743,"cp":3634.45},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000931743,"cp":3621.32},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000931743,"cp":3620.49},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000931743,"cp":3556},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000931743,"cp":3629.02},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000931743,"cp":3681.75},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000931743,"cp":3699.82},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000931743,"cp":3748.53},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000931743,"cp":3777.15},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000931743,"cp":3638.1},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000931743,"cp":3630.4},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000931743,"cp":3592.44},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000931743,"cp":3627.02},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000931743,"cp":3739.43},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000931743,"cp":3780.41},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000931743,"cp":3758.1},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000931743,"cp":3770.61},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000931743,"cp":3729.74},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000931743,"cp":3645.62},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000931743,"cp":3641.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000931743,"cp":3471.32},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000931743,"cp":3473.94},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000931743,"cp":3439.51},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000931743,"cp":3454.89},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000931743,"cp":3532.55},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000931743,"cp":3432.06},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000931743,"cp":3479.98},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000931743,"cp":3473.15},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000931743,"cp":3471.52},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000931743,"cp":3290.98},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000931743,"cp":3271.47},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000931743,"cp":3339.22},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000931743,"cp":3319.8},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000931743,"cp":3337.29},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000931743,"cp":3377.52},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000931743,"cp":3359.98},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000931743,"cp":3382},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000931743,"cp":3349.03},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000931743,"cp":3322.17},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000931743,"cp":3361.7},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000931743,"cp":3216.21},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000931743,"cp":3198.26},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000931743,"cp":3234.82},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000931743,"cp":3233.43},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000931743,"cp":3261.3},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000931743,"cp":3190.95},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000931743,"cp":3181.95},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000931743,"cp":3220.72},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000931743,"cp":3350.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000931743,"cp":3493.07},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000931743,"cp":3516.38},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000931743,"cp":3520.17},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000931743,"cp":3499.49},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000931743,"cp":3563.83},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000931743,"cp":3516.76},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000931743,"cp":3600.08},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000931743,"cp":3515.14},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000931743,"cp":3502.08},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000931743,"cp":3450.44},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000931743,"cp":3475.17},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000931743,"cp":3577.81},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000931743,"cp":3667.67},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000931743,"cp":3655.67},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000931743,"cp":3693.72},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000931743,"cp":3653.16},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000931743,"cp":3719.12},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000931743,"cp":3672.87},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000931743,"cp":3698.93},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000931743,"cp":3739.11},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000931743,"cp":3798.25},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000931743,"cp":3781.24},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000931743,"cp":3699.71},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000931743,"cp":3723.65},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000931743,"cp":3645.46},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000931743,"cp":3690.17},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000931743,"cp":3683.19},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000931743,"cp":3827.86},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000931743,"cp":3814.33},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000931743,"cp":3815.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000931743,"cp":3696.09},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000931743,"cp":3748.44},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000931743,"cp":3968.86},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000931743,"cp":4134.55},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000931743,"cp":4138.35},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000931743,"cp":4230.33},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000931743,"cp":3923.47},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000931743,"cp":3774.03},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000931743,"cp":3680.33},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000931743,"cp":3673.76},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000931743,"cp":3566.77},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000931743,"cp":3453.7},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000931743,"cp":3564.32},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000931743,"cp":3437.87},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000931743,"cp":3439.69},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000931743,"cp":3472.91},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000931743,"cp":3505.73},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000931743,"cp":3445.84},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000931743,"cp":3441.09},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000931743,"cp":3470.81},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000931743,"cp":3509.04},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000931743,"cp":3466.13},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000931743,"cp":3135.29},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000931743,"cp":3157.76},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000931743,"cp":3200.23},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000931743,"cp":3250.11},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000931743,"cp":3169.82},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000931743,"cp":3386.55},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000931743,"cp":3613.29},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000931743,"cp":3667.27},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000931743,"cp":3151.73},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000931743,"cp":2733.13},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000931743,"cp":2548.72},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000931743,"cp":2442.78},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000931743,"cp":2444.78},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000931743,"cp":2348.99},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000931743,"cp":2392.77},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000931743,"cp":2419.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000931743,"cp":2421.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000931743,"cp":2416.48},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000931743,"cp":2461.82},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000931743,"cp":2485.09},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000931743,"cp":2487.11},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000931743,"cp":2452.95},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000931743,"cp":2465.69},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000931743,"cp":2525.02},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000931743,"cp":2519.63},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000931743,"cp":2526.59},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000931743,"cp":2505.36},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000931743,"cp":2609.94},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000931743,"cp":2538.75},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000931743,"cp":2495.83},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000931743,"cp":2478.9},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000931743,"cp":2506.18},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000931743,"cp":2495.92},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000931743,"cp":2527.37},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000931743,"cp":2571.53},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000931743,"cp":2588.28},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000931743,"cp":2626.54},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000931743,"cp":2639.71},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000931743,"cp":2648.72},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000931743,"cp":2636.52},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000931743,"cp":2702.52},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000931743,"cp":2677.4},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000931743,"cp":2703.88},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000931743,"cp":2731.35},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000931743,"cp":2698.71},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000931743,"cp":2718.98},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000931743,"cp":2686.79},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000931743,"cp":2802.89},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000931743,"cp":2868.22},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000931743,"cp":2832.71},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000931743,"cp":2720.39},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000931743,"cp":2682.35},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000931743,"cp":2710.72},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000931743,"cp":2667.74},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000931743,"cp":2688.06},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000931743,"cp":2742.55},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000931743,"cp":2886.98},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000931743,"cp":2888.72},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000931743,"cp":2867.95},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000931743,"cp":2813.95},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000931743,"cp":2801.72},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000931743,"cp":2751.46},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000931743,"cp":2734.54},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000931743,"cp":2693.08},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000931743,"cp":2681.09},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000931743,"cp":2703.19},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000931743,"cp":2614.59},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000931743,"cp":2627.81},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000931743,"cp":2641.15},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000931743,"cp":2693.5},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000931743,"cp":2648.54},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000931743,"cp":2696.18},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000931743,"cp":2683.89},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000931743,"cp":2688.43},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000931743,"cp":2743.23},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000931743,"cp":2686.14},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000931743,"cp":2798.03},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000931743,"cp":2881.13},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000931743,"cp":2886.11},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000931743,"cp":2880.13},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000931743,"cp":2878.24},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000931743,"cp":2886.66},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000931743,"cp":2845.03},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000931743,"cp":2885.78},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000931743,"cp":2875.93},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000931743,"cp":2894.85},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000931743,"cp":2773.52},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000931743,"cp":2766.94},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000931743,"cp":2749.59},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000931743,"cp":2743.49},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000931743,"cp":2731},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000931743,"cp":2663.95},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000931743,"cp":2703.99},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000931743,"cp":2667.26},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000931743,"cp":2685.14},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000931743,"cp":2683.23},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000931743,"cp":2588.66},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000931743,"cp":2647.83},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000931743,"cp":2688.22},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000931743,"cp":2686.66},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000931743,"cp":2685.32},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000931743,"cp":2680.16},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000931743,"cp":2640.02},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000931743,"cp":2635.43},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000931743,"cp":2657.42},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000931743,"cp":2668.48},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000931743,"cp":2719.21},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000931743,"cp":2799.95},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000931743,"cp":2742.51},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000931743,"cp":2782.46},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000931743,"cp":2805.1},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000931743,"cp":2789.93}]}