window.pageData = {"fund":{"_id":3000000516620,"stockCode":"516620","shortName":"国泰中证影视主题ETF","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":516620,"currency":"CNY","masterFundFlag":1,"status":"normal","exchange":"sh","name":"国泰中证影视主题交易型开放式指数证券投资基金","fundCollectionId":4000050010000,"followedNum":15,"inceptionDate":"2021-10-19T16:00:00.000Z","masterFundShortName":"国泰中证影视主题ETF","setUpDate":"2021-10-19T16:00:00.000Z","setUpAssetScale":282267541,"setUpShares":282267541,"pinyin":"gtzzysztjyxkfszszqtzjj","etfFundFlag":1,"indexFundFlag":1,"indexId":1000000930781,"index":{"areaCode":"cn","stockType":"index","exchange":"csi","stockCode":"930781","tickerId":930781,"name":"中证影视","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50010000","tickerId":50010000,"name":"国泰基金管理有限公司"},"managers":[{"name":"王玉","stockType":"fund_manager","stockCode":"db20727024","exchange":"fm","tickerId":2325190100}],"hotMetrics":{"fss":{"stockId":3000000516620,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.2546,"f_ins_h_s_r_c_hy":-0.0534,"f_ins_h_s_r_c_1y":-0.01579999999999998,"f_ind_h_s_r":0.7454000000000001,"f_ind_h_s_r_c_hy":0.0534,"f_ind_h_s_r_c_1y":0.015800000000000147,"f_h_a":4946,"f_h_s_a":26872,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000516620,"type":"fpr","f_p_r_fys_ssc":5560,"f_p_r_fys_ssrp":0.9102356538945854,"f_p_r_m1_ssc":5876,"f_p_r_m1_ssrp":0.878127659574468,"f_p_r_m3_ssc":5702,"f_p_r_m3_ssrp":0.9370285914751798,"f_p_r_m6_ssc":5463,"f_p_r_m6_ssrp":0.8941779567923838,"f_p_r_y1_ssc":4736,"f_p_r_y1_ssrp":0.8882787750791975,"f_p_r_y2_ssc":3588,"f_p_r_y2_ssrp":0.8104265402843602,"f_p_r_y3_ssc":2916,"f_p_r_y3_ssrp":0.9090909090909091,"f_cagr_p_r_fs_ssc":5966,"f_cagr_p_r_fs_ssrp":0.8321877619446773},"fp":{"stockId":3000000516620,"type":"fp","f_p_r_fys":-0.1544723142451494,"f_p_r_m1":-0.1354882415561791,"f_p_r_m3":-0.17508541878289785,"f_p_r_m6":-0.1586135443157205,"f_p_r_y1":-0.08501485199221592,"f_cagr_p_r_fs":-0.02405276297310832,"f_p_r_d1":-0.007157854552395593,"f_p_r_y2":0.14540325682779676,"f_cagr_p_r_fs_sic":2,"f_cagr_p_r_fs_sirp":0,"f_p_r_fys_sic":2,"f_p_r_fys_sirp":0,"f_p_r_m1_sic":2,"f_p_r_m1_sirp":0,"f_p_r_m3_sic":2,"f_p_r_m3_sirp":0,"f_p_r_m6_sic":2,"f_p_r_m6_sirp":0,"f_p_r_y1_sic":2,"f_p_r_y1_sirp":0,"f_p_r_y2_sic":2,"f_p_r_y2_sirp":0,"f_p_r_y3":-0.19326289171859468,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":1,"last_data_date":"2026-06-07T16:00:00.000Z"},"ff":{"stockId":3000000516620,"type":"ff","f_m_f":144693,"f_m_f_r":0.005,"f_c_f":28938,"f_c_f_r":0.001,"f_m_a_c_f":173631,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000516620,"type":"f_nlacan","f_c_d":"2026-06-07T16:00:00.000Z","f_c_c":0.894,"f_c_cr":-0.024,"f_c_a":29220000,"f_nv_eicpd":"2026-06-07T16:00:00.000Z","f_nv_esnv":0.9145,"f_nv_esvd":"2026-06-04T16:00:00.000Z","f_nv_eicpcr":-0.02356114859737002,"f_nv_env":0.8929533296077051,"f_nv_d":"2026-06-07T16:00:00.000Z","f_nv":0.8933,"f_nv_cr":-0.0231820667031164,"f_pnv_pr_avg_d5":0.0013333366991390427,"f_pnv_pr_avg_d10":0.0012187286424343523,"f_pnv_pr_avg_d20":0.0008106386927611009,"f_nv_eiac":"cn","f_pnv_pr":0.0007836113287809088},"f_as":{"stockId":3000000516620,"type":"f_as","f_tas":150760007.75,"f_tas_d":"2026-06-07T16:00:00.000Z","fet_as":150760007.75,"fet_as_d":"2026-06-07T16:00:00.000Z"}},"masterSlaveFunds":[],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":2624,"holdings":1354000,"marketCap":23789780,"netValueRatio":0.091,"quarterlyChange":0.071995118974985,"stock":{"stockCode":"002624","exchange":"sz","stockType":"company","tickerId":2624,"name":"完美世界"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":300251,"holdings":1463058,"marketCap":22501832,"netValueRatio":0.0861,"quarterlyChange":-0.061050061050061166,"stock":{"stockCode":"300251","exchange":"sz","stockType":"company","tickerId":300251,"name":"光线传媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":600637,"holdings":2011750,"marketCap":18950685,"netValueRatio":0.0725,"quarterlyChange":-0.0436548223350246,"stock":{"stockCode":"600637","exchange":"sh","stockType":"company","tickerId":600637,"name":"东方明珠"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":300413,"holdings":746135,"marketCap":15370381,"netValueRatio":0.0588,"quarterlyChange":-0.15642915642915656,"stock":{"stockCode":"300413","exchange":"sz","stockType":"company","tickerId":300413,"name":"芒果超媒"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":300182,"holdings":2656845,"marketCap":15144016,"netValueRatio":0.0579,"quarterlyChange":0.03260869565217428,"stock":{"stockCode":"300182","exchange":"sz","stockType":"company","tickerId":300182,"name":"捷成股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":2739,"holdings":1474301,"marketCap":14403920,"netValueRatio":0.0551,"quarterlyChange":-0.13692579505300306,"stock":{"stockCode":"002739","exchange":"sz","stockType":"company","tickerId":2739,"name":"儒意电影"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":600977,"holdings":744671,"marketCap":10000931,"netValueRatio":0.0383,"quarterlyChange":-0.14567430025445283,"stock":{"stockCode":"600977","exchange":"sh","stockType":"company","tickerId":600977,"name":"中国电影"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":681,"holdings":489100,"marketCap":9816237,"netValueRatio":0.0375,"quarterlyChange":-0.15707685846283015,"stock":{"stockCode":"000681","exchange":"sz","stockType":"company","tickerId":681,"name":"视觉中国"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":600959,"holdings":2493420,"marketCap":9674469,"netValueRatio":0.037,"quarterlyChange":0.12790697674418627,"stock":{"stockCode":"600959","exchange":"sh","stockType":"company","tickerId":600959,"name":"江苏有线"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000516620,"stockId":300133,"holdings":1318400,"marketCap":9479296,"netValueRatio":0.0363,"quarterlyChange":-0.13581730769230804,"stock":{"stockCode":"300133","exchange":"sz","stockType":"company","tickerId":300133,"name":"华策影视"}}],"lastFsMetrics":{"latestTurnoverRate":2.002947338187217,"latestTurnoverRateDate":"2025-12-30T16:00:00.000Z"}},"index":{"_id":1000000930781,"areaCode":"cn","market":"a","stockType":"index","exchange":"csi","stockCode":"930781","tickerId":930781,"source":"csi","fsTableType":"non_financial","currency":"CNY","name":"中证影视","csiCode":"930781","series":"thematic","launchDate":"2016-02-03T16:00:00.000Z","lastUpdated":"2024-12-25T07:27:04.295Z","followedNum":179,"description":"中证影视主题指数选取影视内容提供商（包括影视制作、网络剧制作和动漫制作等）、发行商、渠道商，以及其他受益于影视发展的上市公司证券作为指数样本，为投资者提供更多样化的投资标的。","factsheet":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/930781factsheet.pdf","indexMethodology":"https://oss-ch.csindex.com.cn/static/html/csindex/public/uploads/indices/detail/files/zh_CN/20231208175419-930781_Index_Methodology_cn.pdf","basicDate":"2012-06-28T16:00:00.000Z","basicIndex":1000,"fullName":"中证影视主题指数","rebalancingFrequency":"semi-annually","hotSpot":null,"totalReturnIndexId":1000001720781,"memoNum":7,"constituentsMarkets":["a"],"pinyin":"zzys","hotSpots":[null]},"managerEmploymentList":[{"_id":"6a26dbc7e6e40fbc47629d6c","stockId":3000000516620,"source":"cn_info","declarationDate":"2025-04-16T16:00:00.000Z","appointmentDate":"2021-10-19T16:00:00.000Z","isEmployed":true,"managerId":7002325190100,"manager":{"_id":7002325190100,"name":"王玉","tickerId":2325190100,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20727024","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"bond"},"fund":{"_id":3000000516620,"stockCode":"516620","shortName":"国泰中证影视主题ETF(516620)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":516620,"currency":"CNY","exchange":"sh","name":"国泰中证影视主题交易型开放式指数证券投资基金","followedNum":15,"inceptionDate":"2021-10-19T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000516620,"type":"f_as","f_m_f":144693,"f_m_f_r":0.005,"f_c_f":28938,"f_c_f_r":0.001,"f_m_a_c_f":173631,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":150760007.75,"f_tas_d":"2026-06-07T16:00:00.000Z","fet_as":150760007.75,"fet_as_d":"2026-06-07T16:00:00.000Z"},"employedYears":4,"employedMonths":7,"managerYearStartProfit":-0.1545,"managerCagr":-0.0241,"managerTotalProfit":-0.1067,"indexYearStartProfit":-0.1629,"indexCagr":-0.0165,"indexTotalProfit":-0.0742},{"_id":"6a26dbc7e6e40fbc47629d6d","stockId":3000000516620,"source":"cn_info","declarationDate":"2025-10-13T16:00:00.000Z","appointmentDate":"2025-04-15T16:00:00.000Z","departureDate":"2025-10-12T16:00:00.000Z","isEmployed":false,"managerId":7120625253700,"manager":{"_id":7120625253700,"name":"刘昉元","tickerId":120625253700,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020238","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000516620,"stockCode":"516620","shortName":"国泰中证影视主题ETF(516620)","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":516620,"currency":"CNY","exchange":"sh","name":"国泰中证影视主题交易型开放式指数证券投资基金","followedNum":15,"inceptionDate":"2021-10-19T16:00:00.000Z"},"fundHotMetrics":{"stockId":3000000516620,"type":"f_as","f_m_f":144693,"f_m_f_r":0.005,"f_c_f":28938,"f_c_f_r":0.001,"f_m_a_c_f":173631,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-11-18T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-03-18T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":150760007.75,"f_tas_d":"2026-06-07T16:00:00.000Z","fet_as":150760007.75,"fet_as_d":"2026-06-07T16:00:00.000Z"},"employedYears":0,"employedMonths":5,"managerYearStartProfit":-0.1545,"managerCagr":0.1409,"managerTotalProfit":0.1409,"indexYearStartProfit":-0.1629,"indexCagr":0.1394,"indexTotalProfit":0.1394}],"influencesList":[],"netValueList":[{"date":"2026-06-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8933},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9145},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9055},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9143},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9283},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9584},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9374},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9373},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.952},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9477},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9672},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9624},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9583},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9868},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0113},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9949},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9907},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9915},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0285},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0184},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0242},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0333},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0234},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.013},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9938},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9983},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9901},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.012},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0032},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0267},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0387},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0519},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0572},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0527},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0478},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0203},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0397},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.024},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0302},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.027},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.042},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9922},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9783},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0014},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0258},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0064},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0144},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0091},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9924},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0118},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.993},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9659},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0158},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.049},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0648},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.054},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0732},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0646},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0832},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0928},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0947},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0852},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0829},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0739},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.067},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0741},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1224},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1663},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1645},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1843},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1938},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2796},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2766},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.3224},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.3706},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2552},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1842},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.183},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1622},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1963},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1603},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1787},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1779},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1458},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1557},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1544},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1788},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1498},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1399},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.144},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1542},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1705},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2294},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2534},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2398},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.2454},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1596},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1113},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0881},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0829},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0726},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0565},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0461},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0369},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0396},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0365},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0313},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0232},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0284},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0395},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0263},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0241},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.009},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0386},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0545},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.048},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0708},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0643},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0617},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.057},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0509},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0535},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0822},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1015},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0878},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0808},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0996},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1099},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0925},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0633},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0673},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0805},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1087},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1036},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0964},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1068},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1005},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1117},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1171},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1085},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1161},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1408},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.136},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1382},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0966},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0623},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.078},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0736},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0696},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0747},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0807},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0711},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0746},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0625},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0468},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0757},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0852},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0704},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0902},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1052},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1181},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1588},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1479},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1424},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1653},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1434},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1225},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1362},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1614},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1436},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.173},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1829},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1852},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1542},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1454},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.144},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1238},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1252},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0973},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0609},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0813},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0904},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1255},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1103},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1152},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1054},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1302},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1222},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1101},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0976},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0935},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1005},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1038},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0537},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.037},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0568},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0473},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0507},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0476},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0605},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.057},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0508},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0466},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.043},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0312},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0518},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0389},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0431},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0309},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0248},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0062},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0132},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0112},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0085},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0072},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9997},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9867},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.995},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0058},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0052},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0065},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9947},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9817},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.98},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.988},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9853},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9947},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0016},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9861},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9907},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9896},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9852},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9682},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9597},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9791},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9866},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0031},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0198},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9834},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0142},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.997},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9919},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9913},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9763},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9832},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9735},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9633},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.948},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9591},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9413},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9482},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9496},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9346},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9513},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9593},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9647},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9526},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9452},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9441},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.963},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.961},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9649},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9565},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9761},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9667},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.974},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9609},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9458},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9417},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9491},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9406},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9577},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9646},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9861},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9597},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9574},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9556},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9631},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9591},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.948},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9543},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9311},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9035},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8947},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0091},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0084},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.003},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0026},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0179},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0027},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0046},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0005},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0135},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.022},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0433},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0507},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0697},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0708},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0757},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0522},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0811},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0563},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0403},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0478},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.067},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0281},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0217},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0227},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.013},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0547},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0618},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0562},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0907},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0998},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0764},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.091},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0682},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1232},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1811},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.1618},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.098},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0513},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.026},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9815},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9719},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9361},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9193},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9163},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8942},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8898},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9085},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9073},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8995},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9014},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8955},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8869},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8406},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8402},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8675},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8666},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8626},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8508},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8649},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9015},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9165},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9458},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9568},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9504},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.95},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9729},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9785},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0402},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0377},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0443},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0383},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0929},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.09},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0727},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0679},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0422},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0287},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0336},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0036},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.965},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9995},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":1.0009},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.982},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9787},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9905},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9454},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9414},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9242},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9487},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9438},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9151},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9399},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9416},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9742},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9583},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9859},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9525},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9625},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9497},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9233},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8925},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8702},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9055},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8869},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8833},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9172},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8893},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8609},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8639},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8847},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8598},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8329},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8117},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8114},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8066},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8131},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7983},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8348},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8352},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.9452},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.8862},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7997},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.759},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.732},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7176},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6928},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6903},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6916},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6741},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6811},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6868},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6897},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6969},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6928},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6927},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7015},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6853},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6919},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6872},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7092},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6859},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6824},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6723},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6858},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6869},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6885},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7139},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7263},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7271},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7199},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.731},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7121},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7045},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7053},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7125},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7277},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7216},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7269},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7134},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.718},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7252},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7299},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6966},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.696},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6852},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6784},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6893},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.706},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7091},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7043},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7089},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.709},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7098},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7078},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7146},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.6989},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.712},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.705},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7262},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7165},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7355},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7395},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7407},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7345},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7345},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7408},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7549},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7215},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7243},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7475},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7491},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7709},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7839},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7809},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.79},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7865},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7941},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000516620,"lxr_nv_fc":0.7782}],"priceMetricsList":[{"date":"2026-06-07T16:00:00.000Z","stockId":1000000930781,"cp":1415.27},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000930781,"cp":1449.42},{"stockId":1000000930781,"date":"2026-06-03T16:00:00.000Z","cp":1434.87},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000930781,"cp":1452.06},{"stockId":1000000930781,"date":"2026-06-01T16:00:00.000Z","cp":1474.78},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000930781,"cp":1523.33},{"stockId":1000000930781,"date":"2026-05-28T16:00:00.000Z","cp":1489.36},{"stockId":1000000930781,"date":"2026-05-27T16:00:00.000Z","cp":1490.63},{"stockId":1000000930781,"date":"2026-05-26T16:00:00.000Z","cp":1514.35},{"stockId":1000000930781,"date":"2026-05-25T16:00:00.000Z","cp":1507.43},{"stockId":1000000930781,"date":"2026-05-24T16:00:00.000Z","cp":1538.95},{"stockId":1000000930781,"date":"2026-05-21T16:00:00.000Z","cp":1530.78},{"stockId":1000000930781,"date":"2026-05-20T16:00:00.000Z","cp":1525.68},{"stockId":1000000930781,"date":"2026-05-19T16:00:00.000Z","cp":1571.81},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000930781,"cp":1611.49},{"date":"2026-05-17T16:00:00.000Z","stockId":1000000930781,"cp":1584.98},{"date":"2026-05-14T16:00:00.000Z","stockId":1000000930781,"cp":1578.41},{"stockId":1000000930781,"date":"2026-05-13T16:00:00.000Z","cp":1580.07},{"date":"2026-05-12T16:00:00.000Z","stockId":1000000930781,"cp":1639.97},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000930781,"cp":1623.49},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000930781,"cp":1632.94},{"stockId":1000000930781,"date":"2026-05-07T16:00:00.000Z","cp":1648.44},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000930781,"cp":1631.35},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000930781,"cp":1614.88},{"date":"2026-04-29T16:00:00.000Z","stockId":1000000930781,"cp":1583.1},{"stockId":1000000930781,"date":"2026-04-28T16:00:00.000Z","cp":1590.7},{"stockId":1000000930781,"date":"2026-04-27T16:00:00.000Z","cp":1577.53},{"date":"2026-04-26T16:00:00.000Z","stockId":1000000930781,"cp":1613.39},{"date":"2026-04-23T16:00:00.000Z","stockId":1000000930781,"cp":1598.72},{"stockId":1000000930781,"date":"2026-04-22T16:00:00.000Z","cp":1637.66},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000930781,"cp":1655.97},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000930781,"cp":1677.74},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000930781,"cp":1686.24},{"stockId":1000000930781,"date":"2026-04-16T16:00:00.000Z","cp":1679.69},{"stockId":1000000930781,"date":"2026-04-15T16:00:00.000Z","cp":1672.65},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000930781,"cp":1626.44},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000930781,"cp":1657.74},{"stockId":1000000930781,"date":"2026-04-12T16:00:00.000Z","cp":1632.06},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000930781,"cp":1641.38},{"stockId":1000000930781,"date":"2026-04-08T16:00:00.000Z","cp":1635.84},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000930781,"cp":1661.08},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000930781,"cp":1577.28},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000930781,"cp":1554.03},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000930781,"cp":1592.9},{"date":"2026-03-31T16:00:00.000Z","stockId":1000000930781,"cp":1633.96},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000930781,"cp":1601.36},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000930781,"cp":1614.66},{"stockId":1000000930781,"date":"2026-03-26T16:00:00.000Z","cp":1605.73},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000930781,"cp":1577.85},{"stockId":1000000930781,"date":"2026-03-24T16:00:00.000Z","cp":1610.16},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000930781,"cp":1578.8},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000930781,"cp":1533.41},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000930781,"cp":1616.87},{"stockId":1000000930781,"date":"2026-03-18T16:00:00.000Z","cp":1672.28},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000930781,"cp":1698.72},{"stockId":1000000930781,"date":"2026-03-16T16:00:00.000Z","cp":1680.52},{"stockId":1000000930781,"date":"2026-03-15T16:00:00.000Z","cp":1712.56},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000930781,"cp":1698.15},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000930781,"cp":1729.28},{"stockId":1000000930781,"date":"2026-03-10T16:00:00.000Z","cp":1745.32},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000930781,"cp":1748.92},{"stockId":1000000930781,"date":"2026-03-08T16:00:00.000Z","cp":1733.34},{"stockId":1000000930781,"date":"2026-03-05T16:00:00.000Z","cp":1733.23},{"stockId":1000000930781,"date":"2026-03-04T16:00:00.000Z","cp":1718.09},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000930781,"cp":1707.23},{"stockId":1000000930781,"date":"2026-03-02T16:00:00.000Z","cp":1718.53},{"stockId":1000000930781,"date":"2026-03-01T16:00:00.000Z","cp":1797.75},{"stockId":1000000930781,"date":"2026-02-26T16:00:00.000Z","cp":1869.36},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000930781,"cp":1866.41},{"stockId":1000000930781,"date":"2026-02-24T16:00:00.000Z","cp":1899.08},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000930781,"cp":1914.51},{"date":"2026-02-12T16:00:00.000Z","stockId":1000000930781,"cp":2052.55},{"stockId":1000000930781,"date":"2026-02-11T16:00:00.000Z","cp":2047.53},{"stockId":1000000930781,"date":"2026-02-10T16:00:00.000Z","cp":2120.95},{"stockId":1000000930781,"date":"2026-02-09T16:00:00.000Z","cp":2199.38},{"stockId":1000000930781,"date":"2026-02-08T16:00:00.000Z","cp":2013.1},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000930781,"cp":1897.91},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000930781,"cp":1896.11},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000930781,"cp":1862.3},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000930781,"cp":1917.54},{"stockId":1000000930781,"date":"2026-02-01T16:00:00.000Z","cp":1859.31},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000930781,"cp":1888.65},{"stockId":1000000930781,"date":"2026-01-28T16:00:00.000Z","cp":1887.16},{"stockId":1000000930781,"date":"2026-01-27T16:00:00.000Z","cp":1835.02},{"date":"2026-01-26T16:00:00.000Z","stockId":1000000930781,"cp":1851.05},{"stockId":1000000930781,"date":"2026-01-25T16:00:00.000Z","cp":1848.82},{"stockId":1000000930781,"date":"2026-01-22T16:00:00.000Z","cp":1888.42},{"stockId":1000000930781,"date":"2026-01-21T16:00:00.000Z","cp":1841.15},{"stockId":1000000930781,"date":"2026-01-20T16:00:00.000Z","cp":1825.05},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000930781,"cp":1831.66},{"stockId":1000000930781,"date":"2026-01-18T16:00:00.000Z","cp":1848.21},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000930781,"cp":1875.29},{"stockId":1000000930781,"date":"2026-01-14T16:00:00.000Z","cp":1971.52},{"date":"2026-01-13T16:00:00.000Z","stockId":1000000930781,"cp":2010.62},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000930781,"cp":1988.22},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000930781,"cp":1996.86},{"stockId":1000000930781,"date":"2026-01-08T16:00:00.000Z","cp":1858.19},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000930781,"cp":1779.72},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000930781,"cp":1742.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000930781,"cp":1733.68},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000930781,"cp":1717.09},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000930781,"cp":1690.78},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000930781,"cp":1674.88},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000930781,"cp":1659.95},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000930781,"cp":1664.28},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000930781,"cp":1659.18},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000930781,"cp":1650.8},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000930781,"cp":1637.57},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000930781,"cp":1645.91},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000930781,"cp":1663.82},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000930781,"cp":1642.48},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000930781,"cp":1638.82},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000930781,"cp":1614.26},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000930781,"cp":1662.33},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000930781,"cp":1688.02},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000930781,"cp":1677.43},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000930781,"cp":1714.31},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000930781,"cp":1703.83},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000930781,"cp":1699.6},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000930781,"cp":1691.98},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000930781,"cp":1682.05},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000930781,"cp":1686.1146},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000930781,"cp":1732.6473},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000930781,"cp":1763.92},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000930781,"cp":1741.72},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000930781,"cp":1730.17},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000930781,"cp":1760.54},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000930781,"cp":1777.14},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000930781,"cp":1748.97},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000930781,"cp":1701.82},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000930781,"cp":1708.02},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000930781,"cp":1729.18},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000930781,"cp":1775.09},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000930781,"cp":1767.25},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000930781,"cp":1755.32},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000930781,"cp":1772.19},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000930781,"cp":1762.07},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000930781,"cp":1780.39},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000930781,"cp":1789.14},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000930781,"cp":1774.78},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000930781,"cp":1787.2},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000930781,"cp":1828.16},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000930781,"cp":1820.29},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000930781,"cp":1823.89},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000930781,"cp":1756.42},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000930781,"cp":1700.62},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000930781,"cp":1726.21},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000930781,"cp":1718.93},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000930781,"cp":1712.5},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000930781,"cp":1720.63},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000930781,"cp":1731.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000930781,"cp":1715.5},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000930781,"cp":1721.09},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000930781,"cp":1701.58},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000930781,"cp":1676.03},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000930781,"cp":1722.95},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000930781,"cp":1738.11},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000930781,"cp":1714.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000930781,"cp":1746.2},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000930781,"cp":1770.5},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000930781,"cp":1791.43},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000930781,"cp":1857.29},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000930781,"cp":1839.59},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000930781,"cp":1830.65},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000930781,"cp":1867.69},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000930781,"cp":1832.07},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000930781,"cp":1798.28},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000930781,"cp":1820.9},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000930781,"cp":1861.65},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000930781,"cp":1832.7},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000930781,"cp":1880.23},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000930781,"cp":1896.29},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000930781,"cp":1899.97},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000930781,"cp":1849.44},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000930781,"cp":1835.31},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000930781,"cp":1832.94},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000930781,"cp":1800.01},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000930781,"cp":1802.46},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000930781,"cp":1757.04},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000930781,"cp":1698.06},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000930781,"cp":1731.04},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000930781,"cp":1745.8},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000930781,"cp":1802.56},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000930781,"cp":1777.81},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000930781,"cp":1786.84},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000930781,"cp":1770.9},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000930781,"cp":1811.02},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000930781,"cp":1797.89},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000930781,"cp":1778.22},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000930781,"cp":1757.93},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000930781,"cp":1751.22},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000930781,"cp":1762.56},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000930781,"cp":1767.88},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000930781,"cp":1686.32},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000930781,"cp":1659.17},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000930781,"cp":1691.27},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000930781,"cp":1675.72},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000930781,"cp":1681.35},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000930781,"cp":1676.01},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000930781,"cp":1696.96},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000930781,"cp":1691.36},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000930781,"cp":1681.18},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000930781,"cp":1674.23},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000930781,"cp":1668.25},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000930781,"cp":1649.5},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000930781,"cp":1683.04},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000930781,"cp":1662.12},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000930781,"cp":1668.9},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000930781,"cp":1648.9},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000930781,"cp":1639.08},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000930781,"cp":1608.78},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000930781,"cp":1620.17},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000930781,"cp":1616.95},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000930781,"cp":1612.45},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000930781,"cp":1610.24},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000930781,"cp":1598.03},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000930781,"cp":1580.52},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000930781,"cp":1594.11},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000930781,"cp":1611.54},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000930781,"cp":1610.54},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000930781,"cp":1612.76},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000930781,"cp":1593.44},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000930781,"cp":1572.22},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000930781,"cp":1569.37},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000930781,"cp":1582.33},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000930781,"cp":1578.02},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000930781,"cp":1593.38},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000930781,"cp":1604.48},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000930781,"cp":1579.14},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000930781,"cp":1586.66},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000930781,"cp":1584.81},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000930781,"cp":1577.64},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000930781,"cp":1549.94},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000930781,"cp":1536.02},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000930781,"cp":1567.7},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000930781,"cp":1579.85},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000930781,"cp":1606.88},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000930781,"cp":1633.94},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000930781,"cp":1574.5},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000930781,"cp":1624.53},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000930781,"cp":1598.5},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000930781,"cp":1590.18},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000930781,"cp":1588.92},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000930781,"cp":1566.59},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000930781,"cp":1578.56},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000930781,"cp":1562.73},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000930781,"cp":1546.04},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000930781,"cp":1521.04},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000930781,"cp":1539},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000930781,"cp":1510.04},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000930781,"cp":1521.19},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000930781,"cp":1523.44},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000930781,"cp":1498.96},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000930781,"cp":1526.1209},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000930781,"cp":1539.1173},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000930781,"cp":1547.8694},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000930781,"cp":1528.1319},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000930781,"cp":1515.8429},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000930781,"cp":1514.0337},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000930781,"cp":1544.7799},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000930781,"cp":1541.5255},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000930781,"cp":1548.21},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000930781,"cp":1534.25},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000930781,"cp":1565.35},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000930781,"cp":1550.09},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000930781,"cp":1561.36},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000930781,"cp":1539.79},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000930781,"cp":1515.26},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000930781,"cp":1508.42},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000930781,"cp":1520.82},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000930781,"cp":1507.6},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000930781,"cp":1535.25},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000930781,"cp":1546.63},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000930781,"cp":1581.65},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000930781,"cp":1538.86},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000930781,"cp":1535.43},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000930781,"cp":1532.56},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000930781,"cp":1544.87},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000930781,"cp":1538.24},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000930781,"cp":1520.16},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000930781,"cp":1529.91},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000930781,"cp":1491.28},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000930781,"cp":1445.58},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000930781,"cp":1430.47},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000930781,"cp":1618.96},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000930781,"cp":1618.12},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000930781,"cp":1608.96},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000930781,"cp":1608.25},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000930781,"cp":1634.63},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000930781,"cp":1610.2},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000930781,"cp":1613.53},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000930781,"cp":1607.5},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000930781,"cp":1627.9},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000930781,"cp":1642.08},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000930781,"cp":1676.12},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000930781,"cp":1688.68},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000930781,"cp":1720.33},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000930781,"cp":1722.67},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000930781,"cp":1729.35},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000930781,"cp":1690.41},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000930781,"cp":1738.3},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000930781,"cp":1697.3},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000930781,"cp":1671},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000930781,"cp":1682.99},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000930781,"cp":1714.33},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000930781,"cp":1651.73},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000930781,"cp":1641.12},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000930781,"cp":1642.34},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000930781,"cp":1627.11},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000930781,"cp":1695.05},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000930781,"cp":1706.56},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000930781,"cp":1696.63},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000930781,"cp":1752.5},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000930781,"cp":1767.35},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000930781,"cp":1729.53},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000930781,"cp":1753.55},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000930781,"cp":1716.27},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000930781,"cp":1803.78},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000930781,"cp":1896.12},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000930781,"cp":1865.96},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000930781,"cp":1762.62},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000930781,"cp":1688.25},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000930781,"cp":1645.32},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000930781,"cp":1573.25},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000930781,"cp":1557.44},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000930781,"cp":1498.96},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000930781,"cp":1471.56},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000930781,"cp":1467.11},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000930781,"cp":1431.36},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000930781,"cp":1424.1},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000930781,"cp":1454.76},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000930781,"cp":1453.43},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000930781,"cp":1441.31},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000930781,"cp":1444.21},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000930781,"cp":1434.19},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000930781,"cp":1419.42},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000930781,"cp":1343.67},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000930781,"cp":1343.27},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000930781,"cp":1387.84},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000930781,"cp":1386.38},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000930781,"cp":1379.7},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000930781,"cp":1360.32},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000930781,"cp":1382.78},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000930781,"cp":1442.01},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000930781,"cp":1466.13},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000930781,"cp":1513.65},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000930781,"cp":1531.89},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000930781,"cp":1521.4},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000930781,"cp":1520.78},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000930781,"cp":1558.18},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000930781,"cp":1567.4},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000930781,"cp":1667.92},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000930781,"cp":1664.16},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000930781,"cp":1675.344},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000930781,"cp":1667.1617},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000930781,"cp":1757.3428},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000930781,"cp":1751.2165},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000930781,"cp":1724.0748},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000930781,"cp":1717.39},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000930781,"cp":1673.5},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000930781,"cp":1652.15},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000930781,"cp":1660.38},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000930781,"cp":1608.88},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000930781,"cp":1546.24},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000930781,"cp":1602.33},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000930781,"cp":1604.1307},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000930781,"cp":1570.7},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000930781,"cp":1565.07},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000930781,"cp":1583.57},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000930781,"cp":1511.78},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000930781,"cp":1506.53},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000930781,"cp":1480.11},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000930781,"cp":1517.93},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000930781,"cp":1510.54},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000930781,"cp":1464.05},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000930781,"cp":1440.54},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000930781,"cp":1503.64},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000930781,"cp":1507.18},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000930781,"cp":1560.17},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000930781,"cp":1535},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000930781,"cp":1580.45},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000930781,"cp":1528.42},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000930781,"cp":1543.8},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000930781,"cp":1521.27},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000930781,"cp":1478.55},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000930781,"cp":1427.27},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000930781,"cp":1392.29},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000930781,"cp":1451.86},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000930781,"cp":1421.49},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000930781,"cp":1416.35},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000930781,"cp":1470.42},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000930781,"cp":1422.46},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000930781,"cp":1377.89},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000930781,"cp":1380.08},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000930781,"cp":1413.87},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000930781,"cp":1372.12},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000930781,"cp":1326.65},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000930781,"cp":1292},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000930781,"cp":1290.07},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000930781,"cp":1282.33},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000930781,"cp":1292.66},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000930781,"cp":1267.07},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000930781,"cp":1325.6},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000930781,"cp":1326.77},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000930781,"cp":1502.04},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000930781,"cp":1407.06},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000930781,"cp":1269.8},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000930781,"cp":1206.1},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000930781,"cp":1161.87},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000930781,"cp":1137.89},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000930781,"cp":1098.69},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000930781,"cp":1093.76},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000930781,"cp":1095.43},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000930781,"cp":1067.84},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000930781,"cp":1078.2},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000930781,"cp":1087.02},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000930781,"cp":1091.35},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000930781,"cp":1102.91},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000930781,"cp":1096.66},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000930781,"cp":1096.61},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000930781,"cp":1110.14},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000930781,"cp":1084.56},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000930781,"cp":1095.24},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000930781,"cp":1087.73},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000930781,"cp":1122.32},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000930781,"cp":1085.53},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000930781,"cp":1079.92},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000930781,"cp":1063.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000930781,"cp":1085.45},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000930781,"cp":1087.97},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000930781,"cp":1090.92},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000930781,"cp":1131.02},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000930781,"cp":1150.74},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000930781,"cp":1152.13},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000930781,"cp":1140.66},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000930781,"cp":1158.75},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000930781,"cp":1129.06},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000930781,"cp":1117.04},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000930781,"cp":1117.85},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000930781,"cp":1129.79},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000930781,"cp":1153.62},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000930781,"cp":1143.23},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000930781,"cp":1151.62},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000930781,"cp":1130.85},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000930781,"cp":1137.74},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000930781,"cp":1148.99},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000930781,"cp":1156.67},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000930781,"cp":1108.22},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000930781,"cp":1102.71},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000930781,"cp":1101.39},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000930781,"cp":1084.38},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000930781,"cp":1074.05},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000930781,"cp":1091.78},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000930781,"cp":1117.64},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000930781,"cp":1121.92},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000930781,"cp":1114.19},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000930781,"cp":1121.88},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000930781,"cp":1121.96},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000930781,"cp":1125.5},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000930781,"cp":1122.72},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000930781,"cp":1133.23},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000930781,"cp":1108.15},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000930781,"cp":1129.9},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000930781,"cp":1118.6},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000930781,"cp":1152.43},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000930781,"cp":1136.95},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000930781,"cp":1167.25},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000930781,"cp":1173.82},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000930781,"cp":1175.61},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000930781,"cp":1165.63},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000930781,"cp":1176.58},{"stockId":1000000930781,"date":"2024-06-25T16:00:00.000Z","cp":1199.32},{"stockId":1000000930781,"date":"2024-06-24T16:00:00.000Z","cp":1145.59},{"stockId":1000000930781,"date":"2024-06-23T16:00:00.000Z","cp":1150.1},{"stockId":1000000930781,"date":"2024-06-20T16:00:00.000Z","cp":1187.04},{"stockId":1000000930781,"date":"2024-06-19T16:00:00.000Z","cp":1189.6},{"stockId":1000000930781,"date":"2024-06-18T16:00:00.000Z","cp":1224.64},{"stockId":1000000930781,"date":"2024-06-17T16:00:00.000Z","cp":1245.15},{"stockId":1000000930781,"date":"2024-06-16T16:00:00.000Z","cp":1240.39},{"stockId":1000000930781,"date":"2024-06-13T16:00:00.000Z","cp":1254.84},{"stockId":1000000930781,"date":"2024-06-12T16:00:00.000Z","cp":1248.48},{"stockId":1000000930781,"date":"2024-06-11T16:00:00.000Z","cp":1260.82},{"stockId":1000000930781,"date":"2024-06-10T16:00:00.000Z","cp":1235.16}]}