window.pageData = {"fund":{"_id":3000000010771,"stockCode":"010771","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":10771,"status":"normal","name":"天弘国证消费100指数增强型发起式证券投资基金","shortName":"天弘国证消费100指数增强发起A","exchange":"jj","inceptionDate":"2020-12-29T16:00:00.000Z","followedNum":18,"fundCollectionId":4000050430000,"currency":"CNY","setUpDate":"2099-11-19T16:00:00.000Z","setUpAssetScale":58461092.47,"setUpShares":58461092.47,"pinyin":"thgzxf100zszqxfqszqtzjj","memoNum":1,"masterFundShortName":"天弘国证消费100指数增强发起","indexFundFlag":1,"indexId":1000000399364,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"name":"消费100","rebalancingFrequency":"semi-annually"},"managers":[{"name":"刘笑明","stockType":"fund_manager","stockCode":"db20601728","exchange":"fm","tickerId":122413182250}],"fundCollection":{"name":"天弘基金管理有限公司","stockType":"fund_collection","stockCode":"50430000","exchange":"jjgs","tickerId":50430000},"feederFunds":[],"hotMetrics":{"fss":{"stockId":3000000010771,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0001,"f_ins_h_s_r_c_hy":0,"f_ins_h_s_r_c_1y":0,"f_ind_h_s_r":0.9998999999999999,"f_ind_h_s_r_c_hy":0,"f_ind_h_s_r_c_1y":0,"f_h_a":2257,"f_h_s_a":8696,"last_data_date":"2026-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000010771,"type":"fpr","f_p_r_fys_ssc":5528,"f_p_r_fys_ssrp":0.21060249683372534,"f_p_r_m1_ssc":6266,"f_p_r_m1_ssrp":0.8470869912210695,"f_p_r_m3_ssc":6083,"f_p_r_m3_ssrp":0.8104242025649457,"f_p_r_m6_ssc":5758,"f_p_r_m6_ssrp":0.13166579815876325,"f_p_r_y1_ssc":5217,"f_p_r_y1_ssrp":0.3535276073619632,"f_p_r_y2_ssc":3783,"f_p_r_y2_ssrp":0.3336858804865151,"f_p_r_y3_ssc":3051,"f_p_r_y3_ssrp":0.3445901639344262,"f_cagr_p_r_fs_ssc":6373,"f_cagr_p_r_fs_ssrp":0.7016635279347144,"f_p_r_y5_ssc":2103,"f_p_r_y5_ssrp":0.5042816365366318},"fp":{"stockId":3000000010771,"type":"fp","f_p_r_fys":0.049924357034794475,"f_p_r_m1":-0.0811424248155852,"f_p_r_m3":-0.2252611434494861,"f_p_r_m6":0.03892215568862145,"f_p_r_y1":0.00041186161449635605,"f_cagr_p_r_fs":-0.004976507871428892,"f_p_r_d1":-0.0049518201284796115,"f_p_r_y2":0.32968386478718736,"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":0.3684507042253493,"f_p_r_y3_sic":2,"f_p_r_y3_sirp":0,"last_data_date":"2026-10-08T16:00:00.000Z","f_p_r_y5":-0.00715307582260627,"f_i_d":"2020-12-29T16:00:00.000Z","tr_fsy":0.04975019039437645,"tr_y1":0.05493875023735162},"ff":{"stockId":3000000010771,"type":"ff","f_m_f":288992,"f_m_f_r":0.006,"f_c_f":48165,"f_c_f_r":0.001,"f_m_a_c_f":337157,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000010771,"type":"f_nlacan","f_nv_d":"2026-10-08T16:00:00.000Z","f_nv":0.9716,"f_nv_cr":-0.004916018025399427},"f_as":{"stockId":3000000010771,"type":"f_as","f_tas":20254497.7852,"f_tas_d":"2026-06-29T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000010772,"name":"天弘国证消费100指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","inceptionDate":"2020-12-29T16:00:00.000Z","indexFundFlag":1,"stockCode":"010772","tickerId":10772,"shortName":"天弘国证消费100指数增强发起C","lastUpdated":"2026-10-09T17:10:24.015Z","exchange":"jj","followedNum":11,"fundCollectionId":4000050430000,"currency":"CNY","status":"normal","setUpDate":"2099-11-19T16:00:00.000Z","setUpAssetScale":264106406.48,"setUpShares":264106406.48,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thgzxf100zszqxfqszqtzjj","__indexSourceEastMoney":1,"memoNum":1,"masterFundId":3000000010771,"__csrcFundId":8418,"indexId":1000000399364},{"_id":3000000022545,"name":"天弘国证消费100指数增强型发起式证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","status":"normal","indexFundFlag":1,"stockCode":"022545","tickerId":22545,"shortName":"天弘国证消费100指数增强发起E","currency":"CNY","exchange":"jj","activeFundFlag":null,"etfFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"feederFundFlag":null,"classificationFlag":null,"closedEnd":null,"lastUpdated":"2026-08-06T06:59:16.837Z","inceptionDate":"2024-11-04T16:00:00.000Z","pinyin":"thgzxf100zszqxfqszqtzjj","fundCollectionId":4000050430000,"followedNum":2,"masterFundId":3000000010771,"__csrcFundId":8418}],"shareholdings":[{"stockId":3000000010771,"equityId":300308,"equityName":"中际旭创","date":"2026-06-29T16:00:00.000Z","marketCap":5588000,"holdings":4400,"netValueRatio":0.0761,"quarterlyChange":1.1584003633987034,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"stockId":3000000010771,"equityId":300502,"equityName":"新易盛","date":"2026-06-29T16:00:00.000Z","marketCap":3994060,"holdings":6580,"netValueRatio":0.0544,"quarterlyChange":0.8563192933399357,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"stockId":3000000010771,"equityId":603986,"equityName":"兆易创新","date":"2026-06-29T16:00:00.000Z","marketCap":2852500,"holdings":3500,"netValueRatio":0.0388,"quarterlyChange":2.190144730942992,"stock":{"stockCode":"603986","exchange":"sh","stockType":"company","tickerId":603986,"name":"兆易创新"}},{"stockId":3000000010771,"equityId":688256,"equityName":"寒武纪","date":"2026-06-29T16:00:00.000Z","marketCap":2284827,"holdings":1432,"netValueRatio":0.0311,"quarterlyChange":1.3570617952087578,"stock":{"stockCode":"688256","tickerId":688256,"exchange":"sh","stockType":"company","name":"寒武纪"}},{"stockId":3000000010771,"equityId":688041,"equityName":"海光信息","date":"2026-06-29T16:00:00.000Z","marketCap":2072198,"holdings":5596,"netValueRatio":0.0282,"quarterlyChange":0.7172921484503099,"stock":{"name":"海光信息","exchange":"sh","stockType":"company","stockCode":"688041","tickerId":688041}},{"stockId":3000000010771,"equityId":333,"equityName":"美的集团","date":"2026-06-29T16:00:00.000Z","marketCap":2069144,"holdings":27395,"netValueRatio":0.0282,"quarterlyChange":0.10009658778664154,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"stockId":3000000010771,"equityId":688008,"equityName":"澜起科技","date":"2026-06-29T16:00:00.000Z","marketCap":1979951,"holdings":6389,"netValueRatio":0.027,"quarterlyChange":1.3477272727272709,"stock":{"stockCode":"688008","exchange":"sh","stockType":"company","tickerId":688008,"name":"澜起科技"}},{"stockId":3000000010771,"equityId":688012,"equityName":"中微公司","date":"2026-06-29T16:00:00.000Z","marketCap":1960672,"holdings":4185,"netValueRatio":0.0267,"quarterlyChange":1.20559728334156,"stock":{"stockCode":"688012","exchange":"sh","stockType":"company","tickerId":688012,"name":"中微公司"}},{"stockId":3000000010771,"equityId":2371,"equityName":"北方华创","date":"2026-06-29T16:00:00.000Z","marketCap":1848730,"holdings":2090,"netValueRatio":0.0252,"quarterlyChange":0.8866990871086085,"stock":{"stockCode":"002371","exchange":"sz","stockType":"company","tickerId":2371,"name":"北方华创"}},{"stockId":3000000010771,"equityId":2475,"equityName":"立讯精密","date":"2026-06-29T16:00:00.000Z","marketCap":1802240,"holdings":25600,"netValueRatio":0.0245,"quarterlyChange":0.4438063986874492,"stock":{"stockCode":"002475","exchange":"sz","stockType":"company","tickerId":2475,"name":"立讯精密"}}],"bondHoldings":[{"_id":"6a9552bfb48612172cd39e5a","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000010771,"equityCode":"019827","stockName":"26国债01","holdings":2000,"marketCap":201296,"netValueRatio":0.0027,"lastUpdated":"2026-08-31T10:09:03.391Z"},{"_id":"6a9552bfb48612172cd39e5b","date":"2026-06-29T16:00:00.000Z","declarationDate":"2026-08-30T16:00:00.000Z","stockId":3000000010771,"equityCode":"118071","stockName":"华峰转债","holdings":10,"marketCap":1000,"netValueRatio":0,"lastUpdated":"2026-08-31T10:09:03.396Z"}],"lastFsMetrics":{"latestTurnoverRate":3.812363351694833,"latestTurnoverRateDate":"2026-06-29T16:00:00.000Z"}},"index":{"_id":1000000399364,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"399364","tickerId":399364,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"消费100","cniCode":"399364","lastUpdated":"2024-05-16T10:28:42.179Z","followedNum":318,"baseDate":"2004-12-30T16:00:00.000Z","basePoint":1000,"description":"消费100指数由消费相关主题板块中的100只龙头企业组成，反映沪深北交易所消费主题上市公司的市场表现，为投资者提供更丰富的指数化投资工具。","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399364.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399364.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2009-08-02T16:00:00.000Z","selectionCriteria":"在消费相关证券中，剔除质押比高、成交额低的证券，在总市值排名前150只证券中选取利润、营业收入、总市值综合排名前100只","rebalancingFrequency":"semi-annually","memoNum":4,"constituentsMarkets":["a"],"pinyin":"xf100","calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"6ac8f6f1bd2f17eccefe3f67","fundId":3000000010771,"source":"cn_info","declarationDate":"2021-01-05T16:00:00.000Z","appointmentDate":"2021-01-05T16:00:00.000Z","isEmployed":true,"stockId":7122413182250,"manager":{"_id":7122413182250,"name":"刘笑明","tickerId":122413182250,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20601728","exchange":"fm","followedNum":1,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010771,"stockCode":"010771","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10771,"name":"天弘国证消费100指数增强型发起式证券投资基金","shortName":"天弘国证消费100指数增强发起A","exchange":"jj","inceptionDate":"2020-12-29T16:00:00.000Z","followedNum":18,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010771,"type":"f_as","f_m_f":288992,"f_m_f_r":0.006,"f_c_f":48165,"f_c_f_r":0.001,"f_m_a_c_f":337157,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":20254497.7852,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":5,"employedMonths":9,"managerYearStartProfit":0.0499,"managerCagr":-0.0141,"managerTotalProfit":-0.0783,"indexYearStartProfit":0.0002,"indexCagr":-0.0441,"indexTotalProfit":-0.2289},{"_id":"6ac8f6f1bd2f17eccefe3f68","fundId":3000000010771,"source":"cn_info","declarationDate":"2022-07-28T16:00:00.000Z","appointmentDate":"2020-12-29T16:00:00.000Z","departureDate":"2022-07-28T16:00:00.000Z","isEmployed":false,"stockId":7002503140530,"manager":{"_id":7002503140530,"name":"杨超","tickerId":2503140530,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20295018","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000010771,"stockCode":"010771","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","tickerId":10771,"name":"天弘国证消费100指数增强型发起式证券投资基金","shortName":"天弘国证消费100指数增强发起A","exchange":"jj","inceptionDate":"2020-12-29T16:00:00.000Z","followedNum":18,"currency":"CNY","memoNum":1},"fundHotMetrics":{"stockId":3000000010771,"type":"f_as","f_m_f":288992,"f_m_f_r":0.006,"f_c_f":48165,"f_c_f_r":0.001,"f_m_a_c_f":337157,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2024-11-04T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2026-06-29T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":20254497.7852,"f_tas_d":"2026-06-29T16:00:00.000Z"},"employedYears":1,"employedMonths":6,"managerYearStartProfit":0.0499,"managerCagr":-0.1173,"managerTotalProfit":-0.179,"indexYearStartProfit":0.0002,"indexCagr":-0.1724,"indexTotalProfit":-0.2586}],"influencesList":[],"netValueList":[{"stockId":3000000010771,"date":"2026-10-08T16:00:00.000Z","lxr_nv_fc":0.9716},{"stockId":3000000010771,"date":"2026-10-07T16:00:00.000Z","lxr_nv_fc":0.9764},{"stockId":3000000010771,"date":"2026-09-29T16:00:00.000Z","lxr_nv_fc":1.0056},{"stockId":3000000010771,"date":"2026-09-28T16:00:00.000Z","lxr_nv_fc":1.015},{"stockId":3000000010771,"date":"2026-09-27T16:00:00.000Z","lxr_nv_fc":1.0114},{"stockId":3000000010771,"date":"2026-09-23T16:00:00.000Z","lxr_nv_fc":1.0528},{"stockId":3000000010771,"date":"2026-09-22T16:00:00.000Z","lxr_nv_fc":1.0785},{"stockId":3000000010771,"date":"2026-09-21T16:00:00.000Z","lxr_nv_fc":1.0833},{"stockId":3000000010771,"date":"2026-09-20T16:00:00.000Z","lxr_nv_fc":1.0828},{"stockId":3000000010771,"date":"2026-09-17T16:00:00.000Z","lxr_nv_fc":1.0724},{"stockId":3000000010771,"date":"2026-09-16T16:00:00.000Z","lxr_nv_fc":1.052},{"stockId":3000000010771,"date":"2026-09-15T16:00:00.000Z","lxr_nv_fc":1.0545},{"stockId":3000000010771,"date":"2026-09-14T16:00:00.000Z","lxr_nv_fc":1.031},{"stockId":3000000010771,"date":"2026-09-13T16:00:00.000Z","lxr_nv_fc":1.0317},{"stockId":3000000010771,"date":"2026-09-10T16:00:00.000Z","lxr_nv_fc":1.0487},{"stockId":3000000010771,"date":"2026-09-09T16:00:00.000Z","lxr_nv_fc":1.0493},{"stockId":3000000010771,"date":"2026-09-08T16:00:00.000Z","lxr_nv_fc":1.0574},{"stockId":3000000010771,"date":"2026-09-07T16:00:00.000Z","lxr_nv_fc":1.0558},{"stockId":3000000010771,"date":"2026-09-06T16:00:00.000Z","lxr_nv_fc":1.0654},{"stockId":3000000010771,"date":"2026-09-03T16:00:00.000Z","lxr_nv_fc":1.0345},{"stockId":3000000010771,"date":"2026-09-02T16:00:00.000Z","lxr_nv_fc":1.0469},{"stockId":3000000010771,"date":"2026-09-01T16:00:00.000Z","lxr_nv_fc":1.0495},{"stockId":3000000010771,"date":"2026-08-31T16:00:00.000Z","lxr_nv_fc":1.0657},{"stockId":3000000010771,"date":"2026-08-30T16:00:00.000Z","lxr_nv_fc":1.079},{"stockId":3000000010771,"date":"2026-08-27T16:00:00.000Z","lxr_nv_fc":1.0694},{"stockId":3000000010771,"date":"2026-08-26T16:00:00.000Z","lxr_nv_fc":1.0809},{"stockId":3000000010771,"date":"2026-08-25T16:00:00.000Z","lxr_nv_fc":1.0522},{"stockId":3000000010771,"date":"2026-08-24T16:00:00.000Z","lxr_nv_fc":1.0467},{"stockId":3000000010771,"date":"2026-08-23T16:00:00.000Z","lxr_nv_fc":1.0426},{"stockId":3000000010771,"date":"2026-08-20T16:00:00.000Z","lxr_nv_fc":1.0751},{"stockId":3000000010771,"date":"2026-08-19T16:00:00.000Z","lxr_nv_fc":1.0662},{"stockId":3000000010771,"date":"2026-08-18T16:00:00.000Z","lxr_nv_fc":1.0648},{"stockId":3000000010771,"date":"2026-08-17T16:00:00.000Z","lxr_nv_fc":1.1297},{"stockId":3000000010771,"date":"2026-08-16T16:00:00.000Z","lxr_nv_fc":1.1364},{"stockId":3000000010771,"date":"2026-08-13T16:00:00.000Z","lxr_nv_fc":1.1057},{"stockId":3000000010771,"date":"2026-08-12T16:00:00.000Z","lxr_nv_fc":1.0986},{"stockId":3000000010771,"date":"2026-08-11T16:00:00.000Z","lxr_nv_fc":1.1035},{"stockId":3000000010771,"date":"2026-08-10T16:00:00.000Z","lxr_nv_fc":1.089},{"stockId":3000000010771,"date":"2026-08-09T16:00:00.000Z","lxr_nv_fc":1.094},{"stockId":3000000010771,"date":"2026-08-06T16:00:00.000Z","lxr_nv_fc":1.1031},{"stockId":3000000010771,"date":"2026-08-05T16:00:00.000Z","lxr_nv_fc":1.0831},{"date":"2026-08-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0806},{"date":"2026-08-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0566},{"date":"2026-08-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0096},{"date":"2026-07-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0363},{"date":"2026-07-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0094},{"date":"2026-07-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0517},{"date":"2026-07-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0493},{"date":"2026-07-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1187},{"date":"2026-07-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0916},{"date":"2026-07-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1088},{"date":"2026-07-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1239},{"date":"2026-07-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1482},{"date":"2026-07-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0774},{"date":"2026-07-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0798},{"date":"2026-07-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1542},{"date":"2026-07-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1839},{"date":"2026-07-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2067},{"date":"2026-07-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1699},{"date":"2026-07-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2125},{"date":"2026-07-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2541},{"date":"2026-07-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1886},{"date":"2026-07-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1977},{"date":"2026-07-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2044},{"date":"2026-07-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2123},{"date":"2026-07-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.209},{"date":"2026-06-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2866},{"date":"2026-06-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.3076},{"date":"2026-06-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2665},{"date":"2026-06-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2506},{"date":"2026-06-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2943},{"date":"2026-06-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2491},{"date":"2026-06-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2189},{"date":"2026-06-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.257},{"date":"2026-06-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.2325},{"date":"2026-06-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1985},{"date":"2026-06-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1636},{"date":"2026-06-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1557},{"date":"2026-06-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1056},{"date":"2026-06-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1083},{"date":"2026-06-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1167},{"date":"2026-06-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1373},{"date":"2026-06-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1011},{"date":"2026-06-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1352},{"date":"2026-06-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1722},{"date":"2026-06-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1654},{"date":"2026-06-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1443},{"date":"2026-05-31T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.114},{"date":"2026-05-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1429},{"date":"2026-05-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1654},{"date":"2026-05-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1531},{"date":"2026-05-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1647},{"date":"2026-05-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.161},{"date":"2026-05-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1222},{"date":"2026-05-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0922},{"date":"2026-05-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1161},{"date":"2026-05-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1079},{"date":"2026-05-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0978},{"date":"2026-05-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0938},{"date":"2026-05-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1069},{"date":"2026-05-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1274},{"date":"2026-05-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.1054},{"date":"2026-05-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0991},{"date":"2026-05-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0664},{"date":"2026-05-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0722},{"date":"2026-05-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0537},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.033},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0229},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0152},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.023},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0079},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0174},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0226},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9996},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":1.0031},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9916},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9827},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9676},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9735},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9581},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9565},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9352},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9363},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8933},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.89},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8928},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9082},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8851},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8956},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8982},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8934},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9105},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8931},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8819},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9144},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9165},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9294},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9148},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9302},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9223},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9248},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9312},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9307},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9083},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9211},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9185},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9058},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.915},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9399},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9437},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.952},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.944},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9391},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9309},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9364},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9319},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9423},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9368},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9166},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9238},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9306},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9392},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9307},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9515},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9474},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9545},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9547},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9494},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.958},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.965},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9622},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9518},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9641},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9664},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9626},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.956},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9516},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9678},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9557},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9491},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9549},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9554},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9462},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9254},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9371},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9322},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9325},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9358},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9354},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9295},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9272},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9101},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.908},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9209},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8977},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9109},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9262},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.917},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9325},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9341},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9285},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9144},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9116},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.907},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9123},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9164},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9044},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9004},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9028},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8845},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8722},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8702},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8952},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8991},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9005},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8992},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9008},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9226},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9171},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9149},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9303},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9288},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9407},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.921},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9234},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9347},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9372},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9584},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9766},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.968},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9717},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9491},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9235},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9268},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9299},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9036},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.893},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9202},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9182},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.902},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9316},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9416},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9712},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9605},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9545},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9431},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9621},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9556},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.944},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9455},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.934},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9361},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9348},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.928},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9245},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9259},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9299},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8946},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8822},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.895},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8976},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8669},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.907},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9115},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9286},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9147},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.9096},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8772},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8837},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8832},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8617},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8339},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8309},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.819},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8189},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8045},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7962},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.8016},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7855},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7755},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7664},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.771},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7722},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7694},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7649},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7639},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7698},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7791},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7797},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7697},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7631},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7621},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7559},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7556},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7524},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.751},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7498},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7372},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7371},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7268},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7276},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7227},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7241},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.724},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7137},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7206},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7206},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7121},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7186},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7189},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7135},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7115},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.715},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7061},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6975},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6992},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7002},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7049},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7008},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7038},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7033},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7113},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7113},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7078},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7134},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7115},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7123},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7075},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7021},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7019},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7086},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7017},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7018},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7079},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7118},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7152},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.716},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7162},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7084},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7108},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7105},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7185},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.713},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7141},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7072},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7117},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.708},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7087},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6992},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6933},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6915},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6946},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6925},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6965},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6911},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6925},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6862},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6861},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.687},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6891},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6919},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6903},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.686},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6732},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6653},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6623},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.714},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7242},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.726},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7265},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7303},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.734},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7281},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7284},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.732},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7284},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7428},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7501},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7558},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7502},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7532},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7334},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7411},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7433},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7435},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7472},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7512},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7356},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7333},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.731},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7359},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7563},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7588},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7553},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.764},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7653},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7469},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7454},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7362},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7464},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7404},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7325},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7407},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7329},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7375},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7339},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7234},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7088},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7064},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7133},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7057},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7109},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7145},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.71},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7037},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6982},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7002},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7074},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6842},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6869},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6969},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6936},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6961},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6852},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.688},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6979},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7187},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7312},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7324},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.736},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7301},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.732},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7234},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7281},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7273},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7192},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7143},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7115},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7196},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7362},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.73},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7282},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7232},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7255},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.716},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7164},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7217},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.726},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7193},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7085},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7169},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7011},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7021},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7082},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7305},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7307},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7268},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7185},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7317},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7471},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7667},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7623},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7672},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7537},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7571},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7355},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7396},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7204},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7084},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7151},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7163},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7219},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7278},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7254},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7207},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7272},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7278},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7221},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7153},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6823},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6862},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.6993},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000010771,"lxr_nv_fc":0.7166}],"priceMetricsList":[{"stockId":1000000399364,"date":"2026-10-08T16:00:00.000Z","cp":10796.14},{"stockId":1000000399364,"date":"2026-10-07T16:00:00.000Z","cp":10861.59},{"date":"2026-09-29T16:00:00.000Z","stockId":1000000399364,"cp":11200.09},{"date":"2026-09-28T16:00:00.000Z","stockId":1000000399364,"cp":11311.64},{"date":"2026-09-27T16:00:00.000Z","stockId":1000000399364,"cp":11272.8},{"date":"2026-09-23T16:00:00.000Z","stockId":1000000399364,"cp":11771.42},{"date":"2026-09-22T16:00:00.000Z","stockId":1000000399364,"cp":12063.34},{"stockId":1000000399364,"date":"2026-09-21T16:00:00.000Z","cp":12130.02},{"date":"2026-09-20T16:00:00.000Z","stockId":1000000399364,"cp":12118.38},{"stockId":1000000399364,"date":"2026-09-17T16:00:00.000Z","cp":11994.91},{"date":"2026-09-16T16:00:00.000Z","stockId":1000000399364,"cp":11758.89},{"date":"2026-09-15T16:00:00.000Z","stockId":1000000399364,"cp":11789.6},{"stockId":1000000399364,"date":"2026-09-14T16:00:00.000Z","cp":11504.8},{"date":"2026-09-13T16:00:00.000Z","stockId":1000000399364,"cp":11501.93},{"date":"2026-09-10T16:00:00.000Z","stockId":1000000399364,"cp":11697.42},{"stockId":1000000399364,"date":"2026-09-09T16:00:00.000Z","cp":11703.96},{"stockId":1000000399364,"date":"2026-09-08T16:00:00.000Z","cp":11816.51},{"stockId":1000000399364,"date":"2026-09-07T16:00:00.000Z","cp":11800.67},{"date":"2026-09-06T16:00:00.000Z","stockId":1000000399364,"cp":11908.61},{"date":"2026-09-03T16:00:00.000Z","stockId":1000000399364,"cp":11545.94},{"stockId":1000000399364,"date":"2026-09-02T16:00:00.000Z","cp":11690.81},{"date":"2026-09-01T16:00:00.000Z","stockId":1000000399364,"cp":11729.64},{"date":"2026-08-31T16:00:00.000Z","stockId":1000000399364,"cp":11918.76},{"date":"2026-08-30T16:00:00.000Z","stockId":1000000399364,"cp":12083.4},{"date":"2026-08-27T16:00:00.000Z","stockId":1000000399364,"cp":11975.43},{"stockId":1000000399364,"date":"2026-08-26T16:00:00.000Z","cp":12111.51},{"date":"2026-08-25T16:00:00.000Z","stockId":1000000399364,"cp":11782.69},{"date":"2026-08-24T16:00:00.000Z","stockId":1000000399364,"cp":11711.43},{"date":"2026-08-23T16:00:00.000Z","stockId":1000000399364,"cp":11665.87},{"date":"2026-08-20T16:00:00.000Z","stockId":1000000399364,"cp":12044.68},{"date":"2026-08-19T16:00:00.000Z","stockId":1000000399364,"cp":11939.94},{"date":"2026-08-18T16:00:00.000Z","stockId":1000000399364,"cp":11920.54},{"date":"2026-08-17T16:00:00.000Z","stockId":1000000399364,"cp":12689.78},{"stockId":1000000399364,"date":"2026-08-16T16:00:00.000Z","cp":12759.25},{"date":"2026-08-13T16:00:00.000Z","stockId":1000000399364,"cp":12381.2},{"stockId":1000000399364,"date":"2026-08-12T16:00:00.000Z","cp":12296.03},{"date":"2026-08-11T16:00:00.000Z","stockId":1000000399364,"cp":12359.97},{"stockId":1000000399364,"date":"2026-08-10T16:00:00.000Z","cp":12191.23},{"stockId":1000000399364,"date":"2026-08-09T16:00:00.000Z","cp":12255.71},{"stockId":1000000399364,"date":"2026-08-06T16:00:00.000Z","cp":12361.8},{"date":"2026-08-05T16:00:00.000Z","stockId":1000000399364,"cp":12138.6},{"stockId":1000000399364,"date":"2026-08-04T16:00:00.000Z","cp":12106.31},{"stockId":1000000399364,"date":"2026-08-03T16:00:00.000Z","cp":11834.41},{"date":"2026-08-02T16:00:00.000Z","stockId":1000000399364,"cp":11283.51},{"date":"2026-07-30T16:00:00.000Z","stockId":1000000399364,"cp":11595.64},{"date":"2026-07-29T16:00:00.000Z","stockId":1000000399364,"cp":11293.21},{"stockId":1000000399364,"date":"2026-07-28T16:00:00.000Z","cp":11796.22},{"date":"2026-07-27T16:00:00.000Z","stockId":1000000399364,"cp":11791.6},{"date":"2026-07-26T16:00:00.000Z","stockId":1000000399364,"cp":12616.44},{"stockId":1000000399364,"date":"2026-07-23T16:00:00.000Z","cp":12407.1},{"date":"2026-07-22T16:00:00.000Z","stockId":1000000399364,"cp":12609.94},{"date":"2026-07-21T16:00:00.000Z","stockId":1000000399364,"cp":12799.47},{"date":"2026-07-20T16:00:00.000Z","stockId":1000000399364,"cp":13091.54},{"date":"2026-07-19T16:00:00.000Z","stockId":1000000399364,"cp":12244.45},{"date":"2026-07-16T16:00:00.000Z","stockId":1000000399364,"cp":12305.19},{"date":"2026-07-15T16:00:00.000Z","stockId":1000000399364,"cp":13185.81},{"stockId":1000000399364,"date":"2026-07-14T16:00:00.000Z","cp":13555.7},{"stockId":1000000399364,"date":"2026-07-13T16:00:00.000Z","cp":13830.93},{"date":"2026-07-12T16:00:00.000Z","stockId":1000000399364,"cp":13373.64},{"stockId":1000000399364,"date":"2026-07-09T16:00:00.000Z","cp":13851.15},{"stockId":1000000399364,"date":"2026-07-08T16:00:00.000Z","cp":14367.24},{"stockId":1000000399364,"date":"2026-07-07T16:00:00.000Z","cp":13591.8},{"date":"2026-07-06T16:00:00.000Z","stockId":1000000399364,"cp":13694.53},{"date":"2026-07-05T16:00:00.000Z","stockId":1000000399364,"cp":13781.63},{"stockId":1000000399364,"date":"2026-07-02T16:00:00.000Z","cp":13880.93},{"stockId":1000000399364,"date":"2026-07-01T16:00:00.000Z","cp":13823.01},{"stockId":1000000399364,"date":"2026-06-30T16:00:00.000Z","cp":14752.04},{"date":"2026-06-29T16:00:00.000Z","stockId":1000000399364,"cp":15064.28},{"stockId":1000000399364,"date":"2026-06-28T16:00:00.000Z","cp":14611.2},{"date":"2026-06-25T16:00:00.000Z","stockId":1000000399364,"cp":14449.11},{"stockId":1000000399364,"date":"2026-06-24T16:00:00.000Z","cp":14958.64},{"stockId":1000000399364,"date":"2026-06-23T16:00:00.000Z","cp":14409.81},{"stockId":1000000399364,"date":"2026-06-22T16:00:00.000Z","cp":14054.65},{"date":"2026-06-21T16:00:00.000Z","stockId":1000000399364,"cp":14495.19},{"date":"2026-06-17T16:00:00.000Z","stockId":1000000399364,"cp":14233.52},{"stockId":1000000399364,"date":"2026-06-16T16:00:00.000Z","cp":13816.62},{"stockId":1000000399364,"date":"2026-06-15T16:00:00.000Z","cp":13437.33},{"stockId":1000000399364,"date":"2026-06-14T16:00:00.000Z","cp":13329.04},{"stockId":1000000399364,"date":"2026-06-11T16:00:00.000Z","cp":12735.04},{"stockId":1000000399364,"date":"2026-06-10T16:00:00.000Z","cp":12759.62},{"date":"2026-06-09T16:00:00.000Z","stockId":1000000399364,"cp":12863.54},{"stockId":1000000399364,"date":"2026-06-08T16:00:00.000Z","cp":13124.44},{"stockId":1000000399364,"date":"2026-06-07T16:00:00.000Z","cp":12691.89},{"date":"2026-06-04T16:00:00.000Z","stockId":1000000399364,"cp":13077.51},{"stockId":1000000399364,"date":"2026-06-03T16:00:00.000Z","cp":13516.77},{"date":"2026-06-02T16:00:00.000Z","stockId":1000000399364,"cp":13456.18},{"date":"2026-06-01T16:00:00.000Z","stockId":1000000399364,"cp":13191.2},{"date":"2026-05-31T16:00:00.000Z","stockId":1000000399364,"cp":12829.12},{"stockId":1000000399364,"date":"2026-05-28T16:00:00.000Z","cp":13189.34},{"stockId":1000000399364,"date":"2026-05-27T16:00:00.000Z","cp":13460.77},{"date":"2026-05-26T16:00:00.000Z","stockId":1000000399364,"cp":13324.58},{"stockId":1000000399364,"date":"2026-05-25T16:00:00.000Z","cp":13470.03},{"stockId":1000000399364,"date":"2026-05-24T16:00:00.000Z","cp":13415.44},{"stockId":1000000399364,"date":"2026-05-21T16:00:00.000Z","cp":12937.76},{"stockId":1000000399364,"date":"2026-05-20T16:00:00.000Z","cp":12587.17},{"stockId":1000000399364,"date":"2026-05-19T16:00:00.000Z","cp":12835.71},{"date":"2026-05-18T16:00:00.000Z","stockId":1000000399364,"cp":12750.51},{"stockId":1000000399364,"date":"2026-05-17T16:00:00.000Z","cp":12640.5},{"stockId":1000000399364,"date":"2026-05-14T16:00:00.000Z","cp":12592.6},{"date":"2026-05-13T16:00:00.000Z","stockId":1000000399364,"cp":12755.81},{"stockId":1000000399364,"date":"2026-05-12T16:00:00.000Z","cp":13005.78},{"date":"2026-05-11T16:00:00.000Z","stockId":1000000399364,"cp":12737.79},{"date":"2026-05-10T16:00:00.000Z","stockId":1000000399364,"cp":12664.92},{"stockId":1000000399364,"date":"2026-05-07T16:00:00.000Z","cp":12289.32},{"date":"2026-05-06T16:00:00.000Z","stockId":1000000399364,"cp":12367.04},{"date":"2026-05-05T16:00:00.000Z","stockId":1000000399364,"cp":12144.95},{"stockId":1000000399364,"date":"2026-04-29T16:00:00.000Z","cp":11903.97},{"stockId":1000000399364,"date":"2026-04-28T16:00:00.000Z","cp":11782.67},{"stockId":1000000399364,"date":"2026-04-27T16:00:00.000Z","cp":11704.14},{"stockId":1000000399364,"date":"2026-04-26T16:00:00.000Z","cp":11799.64},{"stockId":1000000399364,"date":"2026-04-23T16:00:00.000Z","cp":11631},{"stockId":1000000399364,"date":"2026-04-22T16:00:00.000Z","cp":11755.19},{"stockId":1000000399364,"date":"2026-04-21T16:00:00.000Z","cp":11822.33},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000399364,"cp":11542.82},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000399364,"cp":11585.33},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000399364,"cp":11454.79},{"stockId":1000000399364,"date":"2026-04-15T16:00:00.000Z","cp":11328.52},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399364,"cp":11160.99},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399364,"cp":11224.65},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399364,"cp":11045.53},{"stockId":1000000399364,"date":"2026-04-09T16:00:00.000Z","cp":11016.97},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399364,"cp":10779.56},{"stockId":1000000399364,"date":"2026-04-07T16:00:00.000Z","cp":10796.7},{"date":"2026-04-06T16:00:00.000Z","stockId":1000000399364,"cp":10280.92},{"stockId":1000000399364,"date":"2026-04-02T16:00:00.000Z","cp":10237.86},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399364,"cp":10263.95},{"stockId":1000000399364,"date":"2026-03-31T16:00:00.000Z","cp":10444.96},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399364,"cp":10166.06},{"stockId":1000000399364,"date":"2026-03-29T16:00:00.000Z","cp":10295.61},{"stockId":1000000399364,"date":"2026-03-26T16:00:00.000Z","cp":10342.42},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399364,"cp":10291.05},{"stockId":1000000399364,"date":"2026-03-24T16:00:00.000Z","cp":10500.09},{"stockId":1000000399364,"date":"2026-03-23T16:00:00.000Z","cp":10297.14},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399364,"cp":10161.51},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399364,"cp":10571.72},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399364,"cp":10601.7},{"stockId":1000000399364,"date":"2026-03-17T16:00:00.000Z","cp":10762.01},{"date":"2026-03-16T16:00:00.000Z","stockId":1000000399364,"cp":10583.81},{"stockId":1000000399364,"date":"2026-03-15T16:00:00.000Z","cp":10769.99},{"stockId":1000000399364,"date":"2026-03-12T16:00:00.000Z","cp":10663.82},{"stockId":1000000399364,"date":"2026-03-11T16:00:00.000Z","cp":10705.48},{"date":"2026-03-10T16:00:00.000Z","stockId":1000000399364,"cp":10779.81},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399364,"cp":10774.45},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000399364,"cp":10519.55},{"stockId":1000000399364,"date":"2026-03-05T16:00:00.000Z","cp":10676.95},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399364,"cp":10640.51},{"date":"2026-03-03T16:00:00.000Z","stockId":1000000399364,"cp":10478.86},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399364,"cp":10593.49},{"stockId":1000000399364,"date":"2026-03-01T16:00:00.000Z","cp":10902.17},{"stockId":1000000399364,"date":"2026-02-26T16:00:00.000Z","cp":10957.54},{"stockId":1000000399364,"date":"2026-02-25T16:00:00.000Z","cp":11058.64},{"stockId":1000000399364,"date":"2026-02-24T16:00:00.000Z","cp":10960.81},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000399364,"cp":10898.56},{"stockId":1000000399364,"date":"2026-02-12T16:00:00.000Z","cp":10804.25},{"stockId":1000000399364,"date":"2026-02-11T16:00:00.000Z","cp":10855.13},{"stockId":1000000399364,"date":"2026-02-10T16:00:00.000Z","cp":10807.85},{"stockId":1000000399364,"date":"2026-02-09T16:00:00.000Z","cp":10931},{"stockId":1000000399364,"date":"2026-02-08T16:00:00.000Z","cp":10874.18},{"stockId":1000000399364,"date":"2026-02-05T16:00:00.000Z","cp":10628.47},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399364,"cp":10732.7},{"date":"2026-02-03T16:00:00.000Z","stockId":1000000399364,"cp":10793.85},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000399364,"cp":10900.68},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000399364,"cp":10812.98},{"date":"2026-01-29T16:00:00.000Z","stockId":1000000399364,"cp":11054.3},{"stockId":1000000399364,"date":"2026-01-28T16:00:00.000Z","cp":11024.6},{"stockId":1000000399364,"date":"2026-01-27T16:00:00.000Z","cp":11103.21},{"stockId":1000000399364,"date":"2026-01-26T16:00:00.000Z","cp":11107.13},{"stockId":1000000399364,"date":"2026-01-25T16:00:00.000Z","cp":11044.55},{"stockId":1000000399364,"date":"2026-01-22T16:00:00.000Z","cp":11154.48},{"stockId":1000000399364,"date":"2026-01-21T16:00:00.000Z","cp":11258},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399364,"cp":11219.73},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399364,"cp":11097.28},{"stockId":1000000399364,"date":"2026-01-18T16:00:00.000Z","cp":11261.32},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399364,"cp":11296.51},{"stockId":1000000399364,"date":"2026-01-14T16:00:00.000Z","cp":11264.34},{"stockId":1000000399364,"date":"2026-01-13T16:00:00.000Z","cp":11194.86},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399364,"cp":11131.5},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000399364,"cp":11334.6},{"stockId":1000000399364,"date":"2026-01-08T16:00:00.000Z","cp":11191.36},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399364,"cp":11117.02},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399364,"cp":11180.25},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399364,"cp":11182.8},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399364,"cp":11064.9},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399364,"cp":10794.26},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399364,"cp":10927.26},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399364,"cp":10866.2},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399364,"cp":10863.9},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399364,"cp":10909.35},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399364,"cp":10900.09},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399364,"cp":10825.88},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399364,"cp":10803.94},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399364,"cp":10583.77},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399364,"cp":10542.38},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399364,"cp":10708.78},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399364,"cp":10431.99},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399364,"cp":10587.72},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399364,"cp":10766.93},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399364,"cp":10671.48},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399364,"cp":10867.71},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399364,"cp":10881.32},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399364,"cp":10813.78},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399364,"cp":10628.42},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399364,"cp":10592.2},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399364,"cp":10530.25},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399364,"cp":10602.26},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399364,"cp":10650.25},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399364,"cp":10503.88},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399364,"cp":10454.09},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399364,"cp":10485.92},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399364,"cp":10263.23},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399364,"cp":10120.87},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399364,"cp":10101.07},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399364,"cp":10412.75},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399364,"cp":10465.9},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399364,"cp":10486.8},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399364,"cp":10476.84},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399364,"cp":10502.7},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399364,"cp":10761.99},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399364,"cp":10697.33},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399364,"cp":10680.8},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399364,"cp":10869.32},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399364,"cp":10858.08},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399364,"cp":10996.44},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399364,"cp":10761.95},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399364,"cp":10799.37},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399364,"cp":10932.27},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399364,"cp":10962.27},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399364,"cp":11221.16},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399364,"cp":11445.05},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399364,"cp":11347.1},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399364,"cp":11395.38},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399364,"cp":11124.69},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399364,"cp":10816.39},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399364,"cp":10853.92},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399364,"cp":10898.96},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399364,"cp":10576.66},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399364,"cp":10455.23},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399364,"cp":10777.23},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399364,"cp":10764.64},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399364,"cp":10562.47},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399364,"cp":10920.56},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399364,"cp":11058.72},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399364,"cp":11418.77},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399364,"cp":11294.36},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399364,"cp":11232.58},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399364,"cp":11086},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399364,"cp":11327.74},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399364,"cp":11244.69},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399364,"cp":11094.45},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399364,"cp":11117.33},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399364,"cp":10962.39},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399364,"cp":10993.19},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399364,"cp":10957.13},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399364,"cp":10881.42},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399364,"cp":10831.5},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399364,"cp":10848.83},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399364,"cp":10893.71},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399364,"cp":10450.1},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399364,"cp":10299.08},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399364,"cp":10483.38},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399364,"cp":10499.3},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399364,"cp":10133.39},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399364,"cp":10613.28},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399364,"cp":10668.39},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399364,"cp":10886.9},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399364,"cp":10697.69},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399364,"cp":10628.52},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399364,"cp":10215.86},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399364,"cp":10284.88},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399364,"cp":10287.78},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399364,"cp":10021.63},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399364,"cp":9683.23},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399364,"cp":9650.03},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399364,"cp":9498.23},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399364,"cp":9491.01},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399364,"cp":9322.11},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399364,"cp":9238.51},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399364,"cp":9291.98},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399364,"cp":9092.59},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399364,"cp":8963.81},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399364,"cp":8850.91},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399364,"cp":8915.58},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399364,"cp":8930.91},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399364,"cp":8903.09},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399364,"cp":8845.39},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399364,"cp":8833.78},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399364,"cp":8905.96},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399364,"cp":9017.23},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399364,"cp":9022.92},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399364,"cp":8910.56},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399364,"cp":8841.68},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399364,"cp":8836.54},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399364,"cp":8755.23},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399364,"cp":8757.89},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399364,"cp":8724.99},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399364,"cp":8708.28},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399364,"cp":8694.35},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399364,"cp":8538.89},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399364,"cp":8551.86},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399364,"cp":8420.21},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399364,"cp":8423.3},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399364,"cp":8364.7},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399364,"cp":8369.35},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399364,"cp":8367.99},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399364,"cp":8240.07},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399364,"cp":8320.3},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399364,"cp":8320.8},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399364,"cp":8217.01},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399364,"cp":8296.82},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399364,"cp":8302.48},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399364,"cp":8232.25},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399364,"cp":8213.55},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399364,"cp":8261.86},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399364,"cp":8149.07},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399364,"cp":8046.19},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399364,"cp":8055.1},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399364,"cp":8069.42},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399364,"cp":8130.69},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399364,"cp":8079.04},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399364,"cp":8114.14},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399364,"cp":8080.8},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399364,"cp":8179.01},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399364,"cp":8196.09},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399364,"cp":8154.18},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399364,"cp":8220.44},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399364,"cp":8188.32},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399364,"cp":8207.5},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399364,"cp":8153.66},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399364,"cp":8079.52},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399364,"cp":8072.8},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399364,"cp":8145.21},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399364,"cp":8057.26},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399364,"cp":8054.87},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399364,"cp":8128.89},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399364,"cp":8183.68},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399364,"cp":8221.15},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399364,"cp":8230.05},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399364,"cp":8233.58},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399364,"cp":8147.61},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399364,"cp":8173.41},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399364,"cp":8174.51},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399364,"cp":8268.62},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399364,"cp":8200.85},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399364,"cp":8212.11},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399364,"cp":8124.82},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399364,"cp":8188.26},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399364,"cp":8137.72},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399364,"cp":8144.87},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399364,"cp":8029},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399364,"cp":7968.17},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399364,"cp":7958.39},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399364,"cp":7996.44},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399364,"cp":7968.15},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399364,"cp":8020.6},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399364,"cp":7968.48},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399364,"cp":7981.94},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399364,"cp":7914.43},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399364,"cp":7921.41},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399364,"cp":7932.31},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399364,"cp":7949.76},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399364,"cp":7986.7},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399364,"cp":7959.97},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399364,"cp":7905.87},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399364,"cp":7747.87},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399364,"cp":7630.2},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399364,"cp":7594.66},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399364,"cp":8246.58},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399364,"cp":8369.19},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399364,"cp":8386.59},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399364,"cp":8383.42},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399364,"cp":8427.84},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399364,"cp":8482.67},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399364,"cp":8418.36},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399364,"cp":8418.45},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399364,"cp":8479.27},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399364,"cp":8435.18},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399364,"cp":8608.69},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399364,"cp":8699.61},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399364,"cp":8768.08},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399364,"cp":8696.34},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399364,"cp":8725.89},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399364,"cp":8483.12},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399364,"cp":8577.07},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399364,"cp":8602.08},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399364,"cp":8597.12},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399364,"cp":8632.84},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399364,"cp":8693.03},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399364,"cp":8512.59},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399364,"cp":8481.11},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399364,"cp":8457.59},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399364,"cp":8523.51},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399364,"cp":8780.72},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399364,"cp":8813.13},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399364,"cp":8764.33},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399364,"cp":8875.56},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399364,"cp":8896.52},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399364,"cp":8665.74},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399364,"cp":8654.23},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399364,"cp":8540.79},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399364,"cp":8666.4},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399364,"cp":8589.46},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399364,"cp":8492.37},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399364,"cp":8588.29},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399364,"cp":8485.25},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399364,"cp":8543.51},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399364,"cp":8508.55},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399364,"cp":8382.65},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399364,"cp":8203.1},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399364,"cp":8180.26},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399364,"cp":8287.46},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399364,"cp":8192.21},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399364,"cp":8268.46},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399364,"cp":8294.72},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399364,"cp":8226.32},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399364,"cp":8142.43},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399364,"cp":8076.33},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399364,"cp":8095.51},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399364,"cp":8191.69},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399364,"cp":7923.32},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399364,"cp":7954.59},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399364,"cp":8081.71},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399364,"cp":8046.68},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399364,"cp":8087.8},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399364,"cp":7949.61},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399364,"cp":7969.1},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399364,"cp":8088.88},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399364,"cp":8342.76},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399364,"cp":8504.95},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399364,"cp":8512.04},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399364,"cp":8562.78},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399364,"cp":8475.81},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399364,"cp":8496.87},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399364,"cp":8394.74},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399364,"cp":8454.87},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399364,"cp":8442.03},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399364,"cp":8340.2},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399364,"cp":8278.55},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399364,"cp":8244.63},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399364,"cp":8336.89},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399364,"cp":8533.94},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399364,"cp":8456.43},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399364,"cp":8436.39},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399364,"cp":8369.13},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399364,"cp":8405.42},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399364,"cp":8284.73},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399364,"cp":8291.3},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399364,"cp":8349.76},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399364,"cp":8407.4},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399364,"cp":8315.03},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399364,"cp":8178.75},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399364,"cp":8279.89},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399364,"cp":8087.64},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399364,"cp":8099},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399364,"cp":8179.49},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399364,"cp":8448.97},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399364,"cp":8459.92},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399364,"cp":8410.83},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399364,"cp":8318.9},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399364,"cp":8485.44},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399364,"cp":8667.78},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399364,"cp":8907.38},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399364,"cp":8856.19},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399364,"cp":8917.37},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399364,"cp":8730.79},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399364,"cp":8771.58},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399364,"cp":8521.24},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399364,"cp":8570.26},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399364,"cp":8342.16},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399364,"cp":8184.92},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399364,"cp":8270.34},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399364,"cp":8281.56},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399364,"cp":8345.2},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399364,"cp":8423.95},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399364,"cp":8396.64},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399364,"cp":8337.97},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399364,"cp":8420.77},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399364,"cp":8446.06},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399364,"cp":8376.6},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399364,"cp":8293.62},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399364,"cp":7883.02},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399364,"cp":7921.13},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399364,"cp":8077.07},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399364,"cp":8282.01}]}