window.pageData = {"fund":{"_id":3000000013054,"name":"天弘国证龙头家电指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"013054","tickerId":13054,"shortName":"天弘国证龙头家电指数C","currency":"CNY","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":2,"status":"normal","setUpDate":"2022-03-14T16:00:00.000Z","setUpAssetScale":201204262.7,"setUpShares":201204262.7,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thgzltjdzszqtzjj","indexId":1000000980028,"index":{"areaCode":"cn","stockType":"index","exchange":"sz","stockCode":"980028","tickerId":980028,"name":"龙头家电","rebalancingFrequency":"semi-annually"},"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"managers":[{"name":"沙川","stockType":"fund_manager","stockCode":"db20133456","exchange":"fm","tickerId":1903185560}],"hotMetrics":{"fss":{"stockId":3000000013054,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.10890000000000001,"f_ind_h_s_r":0.8911,"f_h_a":8898,"f_h_s_a":6648,"f_ind_h_s_r_c_1y":-0.1089,"f_ind_h_s_r_c_hy":-0.10840000000000005,"f_ins_h_s_r_c_1y":0.10890000000000001,"f_ins_h_s_r_c_hy":0.10840000000000001,"last_data_date":"2025-12-30T16:00:00.000Z"},"fpr":{"stockId":3000000013054,"type":"fpr","f_p_r_fys_ssc":5566,"f_p_r_fys_ssrp":0.815633423180593,"f_p_r_m1_ssc":5789,"f_p_r_m1_ssrp":0.6383897719419489,"f_p_r_m3_ssc":5662,"f_p_r_m3_ssrp":0.7224871930754284,"f_p_r_m6_ssc":5332,"f_p_r_m6_ssrp":0.7683361470643406,"f_p_r_y1_ssc":4608,"f_p_r_y1_ssrp":0.7801172129368352,"f_p_r_y2_ssc":3506,"f_p_r_y2_ssrp":0.8767475035663338,"f_cagr_p_r_fs_ssc":5852,"f_cagr_p_r_fs_ssrp":0.6031447615792173,"f_p_r_y3_ssc":2868,"f_p_r_y3_ssrp":0.5092431112661319},"fp":{"stockId":3000000013054,"type":"fp","f_p_r_fys":-0.003017273893037631,"f_p_r_m1":0.08203029062627931,"f_p_r_m3":0.0003784438389344835,"f_p_r_m6":-0.007807221680053988,"f_cagr_p_r_fs":0.0696639955258831,"f_p_r_y1":0.14561844500303378,"f_p_r_d1":0.005693711797705836,"f_p_r_y2":0.12112986682500648,"f_cagr_p_r_fs_sic":8,"f_cagr_p_r_fs_sirp":0.2857142857142857,"f_p_r_fys_sic":8,"f_p_r_fys_sirp":0.14285714285714285,"f_p_r_m1_sic":8,"f_p_r_m1_sirp":0.14285714285714285,"f_p_r_m3_sic":8,"f_p_r_m3_sirp":0.14285714285714285,"f_p_r_m6_sic":8,"f_p_r_m6_sirp":0.5714285714285714,"f_p_r_y1_sic":5,"f_p_r_y1_sirp":0.75,"f_p_r_y2_sic":5,"f_p_r_y2_sirp":0.75,"last_data_date":"2026-05-05T16:00:00.000Z","f_p_r_y3":0.32634219769192185},"ff":{"stockId":3000000013054,"type":"ff","f_m_f":247608,"f_m_f_r":0.005,"f_c_f":49521,"f_c_f_r":0.001,"f_m_a_c_f":297129,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006},"f_nlacan":{"stockId":3000000013054,"type":"f_nlacan","f_nv_d":"2026-05-05T16:00:00.000Z","f_nv":1.3217,"f_nv_cr":0.01078311410217192},"f_as":{"stockId":3000000013054,"type":"f_as","f_tas":19940727.6369,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000013053,"__csrcFundId":10655,"stockCode":"013053","shortName":"天弘国证龙头家电指数(013053)","masterFundShortName":"天弘国证龙头家电指数","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":13053,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-05-01T17:13:22.320Z","status":"normal","exchange":"jj","name":"天弘国证龙头家电指数证券投资基金","fundCollectionId":4000050430000,"followedNum":5,"inceptionDate":"2022-03-14T16:00:00.000Z","setUpDate":"2022-03-14T16:00:00.000Z","setUpAssetScale":1016344.73,"setUpShares":1016344.73,"pinyin":"thgzltjdzszqtzjj","memoNum":1,"__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000980028}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":651,"holdings":110300,"marketCap":4171546,"netValueRatio":0.1423,"quarterlyChange":-0.036145955811960895,"stock":{"stockCode":"000651","exchange":"sz","stockType":"company","tickerId":651,"name":"格力电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":333,"holdings":54083,"marketCap":4129237,"netValueRatio":0.1408,"quarterlyChange":-0.023032629558541684,"stock":{"stockCode":"000333","exchange":"sz","stockType":"company","tickerId":333,"name":"美的集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":2050,"holdings":81700,"marketCap":3474701,"netValueRatio":0.1185,"quarterlyChange":-0.22936728236731874,"stock":{"stockCode":"002050","exchange":"sz","stockType":"company","tickerId":2050,"name":"三花智控"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":600690,"holdings":143100,"marketCap":3059478,"netValueRatio":0.1043,"quarterlyChange":-0.1805289382905333,"stock":{"stockCode":"600690","exchange":"sh","stockType":"company","tickerId":600690,"name":"海尔智家"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":605117,"holdings":15084,"marketCap":1982942,"netValueRatio":0.0676,"quarterlyChange":0.5250580046403721,"stock":{"stockCode":"605117","tickerId":605117,"exchange":"sh","stockType":"company","name":"德业股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":603195,"holdings":27686,"marketCap":1158659,"netValueRatio":0.0395,"quarterlyChange":0.024981631153563555,"stock":{"stockCode":"603195","tickerId":603195,"exchange":"sh","stockType":"company","name":"公牛集团"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":688169,"holdings":8098,"marketCap":971598,"netValueRatio":0.0331,"quarterlyChange":-0.21096935420228813,"stock":{"stockCode":"688169","tickerId":688169,"exchange":"sh","stockType":"company","name":"石头科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":603486,"holdings":15800,"marketCap":964116,"netValueRatio":0.0329,"quarterlyChange":-0.24367873078830005,"stock":{"stockCode":"603486","exchange":"sh","stockType":"company","tickerId":603486,"name":"科沃斯"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":2508,"holdings":40900,"marketCap":863808,"netValueRatio":0.0295,"quarterlyChange":0.09147286821705358,"stock":{"stockCode":"002508","exchange":"sz","stockType":"company","tickerId":2508,"name":"老板电器"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000013053,"stockId":2290,"holdings":12800,"marketCap":774784,"netValueRatio":0.0264,"quarterlyChange":0.32450765864332665,"stock":{"stockCode":"002290","exchange":"sz","stockType":"company","tickerId":2290,"name":"禾盛新材"}}]},"index":{"_id":1000000980028,"areaCode":"cn","market":"a","stockType":"index","exchange":"sz","stockCode":"980028","tickerId":980028,"currency":"CNY","source":"cni","fsTableType":"non_financial","name":"龙头家电","cniCode":"980028","constituentsMarkets":["a"],"followedNum":182,"lastUpdated":"2024-12-11T01:18:04.302Z","totalReturnIndexId":1000000480028,"baseDate":"2002-12-30T16:00:00.000Z","basePoint":1000,"description":"国证龙头家电指数反映沪深北交易所中家电行业优质上市公司的市场表现","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_980028.pdf","indexMethodology":"http://www.cnindex.com.cn/docs/gz_980028.pdf","indexUniverse":"A股和红筹企业发行的存托凭证","launchDate":"2015-02-15T16:00:00.000Z","selectionCriteria":"剔除成交额后10%的证券，选取总市值排名前30名，样本数量不足则按实际数量纳入","rebalancingFrequency":"semi-annually","pinyin":"ltjd","memoNum":13,"calculationMethod":"grading_weighted"},"managerEmploymentList":[{"_id":"69fb5906e212d28906e5b6ba","stockId":3000000013054,"source":"cn_info","declarationDate":"2022-03-15T16:00:00.000Z","appointmentDate":"2022-03-14T16:00:00.000Z","isEmployed":true,"managerId":7001903185560,"manager":{"_id":7001903185560,"name":"沙川","tickerId":1903185560,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20133456","exchange":"fm","followedNum":3,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000013054,"name":"天弘国证龙头家电指数证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"013054","tickerId":13054,"shortName":"天弘国证龙头家电指数C","currency":"CNY","exchange":"jj","inceptionDate":"2022-03-14T16:00:00.000Z","followedNum":2},"fundHotMetrics":{"stockId":3000000013054,"type":"f_as","f_m_f":247608,"f_m_f_r":0.005,"f_c_f":49521,"f_c_f_r":0.001,"f_m_a_c_f":297129,"f_m_a_c_f_r":0.006,"f_m_c_f_d":"2024-06-29T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.005,"f_mac_fr":0.006,"f_tas":19940727.6369,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":4,"employedMonths":1,"managerYearStartProfit":-0.003,"managerCagr":0.0697,"managerTotalProfit":0.3217,"indexYearStartProfit":-0.0092,"indexCagr":0.0659,"indexTotalProfit":0.3023}],"influencesList":[],"netValueList":[{"date":"2026-05-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3217},{"date":"2026-04-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3076},{"date":"2026-04-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2975},{"date":"2026-04-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2765},{"date":"2026-04-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2817},{"date":"2026-04-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2752},{"date":"2026-04-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2778},{"date":"2026-04-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2751},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2754},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2766},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2688},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2678},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2599},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2588},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2499},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2503},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2332},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2459},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2179},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2215},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.24},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2534},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2411},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.234},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2463},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.252},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2576},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2439},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2325},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.278},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.283},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3027},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2979},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3049},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3135},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.317},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3149},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.305},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.284},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2943},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2901},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2786},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2875},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3066},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3218},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3267},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3365},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3327},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.326},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3309},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3335},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3405},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3286},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3212},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3238},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3264},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3082},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2923},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2998},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3072},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2998},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3214},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3253},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3414},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3514},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3577},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3613},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3554},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3443},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3335},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3379},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3422},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.355},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3509},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3365},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3408},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.35},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3429},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3257},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3234},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3064},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3092},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3144},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2995},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3004},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3062},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.305},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2975},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3085},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.299},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3081},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3095},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3009},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3149},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3076},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3228},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3225},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3194},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.313},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3054},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3035},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2975},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2935},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2933},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2843},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2794},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2785},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.285},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2877},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2939},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3008},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.311},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3249},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3163},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3099},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3167},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3178},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3321},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3003},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.295},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3075},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3125},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3176},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3337},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3249},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3137},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3066},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3029},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2967},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2853},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2747},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2579},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2748},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2859},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2652},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2769},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3058},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3281},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3252},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3163},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3025},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3045},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3143},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3044},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2968},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.309},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3225},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3246},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2935},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2774},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2754},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2928},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2789},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2897},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2927},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2683},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2391},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2569},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2686},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2574},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2706},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2751},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2662},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2784},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2811},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.261},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2539},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2509},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2477},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2443},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2306},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2145},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.219},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2126},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.208},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2037},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2021},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2085},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1991},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1877},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1795},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1765},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1976},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1963},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1968},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1988},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2079},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2071},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2009},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.193},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.192},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1937},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1892},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1879},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1779},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1653},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1591},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1598},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.165},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.16},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1679},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1694},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1651},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1568},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1563},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1518},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1543},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1602},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1427},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1244},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1318},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1339},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1421},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1427},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1407},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1431},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1591},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1632},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1582},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1636},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1623},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1643},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1639},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1588},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1743},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1824},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1826},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1767},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1871},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2018},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2047},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2069},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2096},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1911},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.186},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1863},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.195},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1954},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1981},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1746},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1713},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1614},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1537},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1412},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.139},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1365},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1386},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1339},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1359},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1281},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1277},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1143},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1134},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1167},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1206},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1139},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1226},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1225},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0928},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0855},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0815},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1813},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2179},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2112},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2244},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2327},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.242},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2394},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.24},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2423},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2249},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.23},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2428},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2379},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2209},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2164},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1863},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1903},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1998},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2011},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1943},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1985},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1884},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1886},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1775},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1872},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2106},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2075},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1933},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2098},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2033},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1998},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1985},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1908},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2076},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2085},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2015},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2077},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2093},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2078},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2162},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1993},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1775},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1859},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1858},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1795},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1785},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1949},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1951},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1906},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1893},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1757},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1796},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1492},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.178},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2071},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2009},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1739},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1616},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1504},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1632},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1653},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1757},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1727},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.178},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1705},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1814},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1617},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1622},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1684},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1628},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1602},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1625},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1726},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2038},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1946},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1881},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1748},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1728},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1592},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1628},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1587},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1583},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1436},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1269},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1452},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1169},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1228},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1337},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1574},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.167},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1663},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1491},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1677},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1906},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1946},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1919},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1938},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1909},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1884},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1681},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1824},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1732},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1564},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1668},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.197},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2161},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2234},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2178},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2068},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2201},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2238},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1959},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2024},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.163},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1762},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1965},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2263},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2018},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2335},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2115},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.3082},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.2499},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.163},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1332},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0832},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0738},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0577},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0588},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0541},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0421},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0156},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0145},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0198},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0011},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9992},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.017},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0297},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0297},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0309},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.01},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0215},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0006},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9957},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0028},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0183},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0149},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9925},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9897},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9921},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9966},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9973},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9952},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.995},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0052},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0098},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0061},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0115},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0115},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0119},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0111},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0259},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0407},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0459},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0022},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.021},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0264},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9782},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":0.9813},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.004},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0294},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0329},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0335},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0209},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.03},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0332},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.049},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0393},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0173},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0248},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0184},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0269},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0297},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0277},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0376},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0582},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0607},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0608},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0661},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0901},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0976},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0936},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.0977},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.103},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1088},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1251},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1221},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1333},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1255},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1288},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1248},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1272},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1395},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1319},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1479},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1441},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1275},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1341},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1388},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1458},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1575},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.139},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1459},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1483},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1613},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1615},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.176},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.184},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1987},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1929},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.207},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1838},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1719},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000013054,"lxr_nv_fc":1.1547}],"priceMetricsList":[{"date":"2026-05-06T16:00:00.000Z","stockId":1000000980028,"cp":12567.2},{"stockId":1000000980028,"date":"2026-05-05T16:00:00.000Z","cp":12472.65},{"stockId":1000000980028,"date":"2026-04-29T16:00:00.000Z","cp":12333.34},{"date":"2026-04-28T16:00:00.000Z","stockId":1000000980028,"cp":12233.25},{"stockId":1000000980028,"date":"2026-04-27T16:00:00.000Z","cp":12025.45},{"stockId":1000000980028,"date":"2026-04-26T16:00:00.000Z","cp":12075.53},{"stockId":1000000980028,"date":"2026-04-23T16:00:00.000Z","cp":12012.71},{"stockId":1000000980028,"date":"2026-04-22T16:00:00.000Z","cp":12038.12},{"stockId":1000000980028,"date":"2026-04-21T16:00:00.000Z","cp":12011.52},{"date":"2026-04-20T16:00:00.000Z","stockId":1000000980028,"cp":12013.62},{"date":"2026-04-19T16:00:00.000Z","stockId":1000000980028,"cp":12025.31},{"date":"2026-04-16T16:00:00.000Z","stockId":1000000980028,"cp":11947.39},{"stockId":1000000980028,"date":"2026-04-15T16:00:00.000Z","cp":11936.52},{"stockId":1000000980028,"date":"2026-04-14T16:00:00.000Z","cp":11856.92},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000980028,"cp":11846.32},{"stockId":1000000980028,"date":"2026-04-12T16:00:00.000Z","cp":11757.38},{"stockId":1000000980028,"date":"2026-04-09T16:00:00.000Z","cp":11760.09},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000980028,"cp":11588.78},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000980028,"cp":11715.53},{"stockId":1000000980028,"date":"2026-04-06T16:00:00.000Z","cp":11432.95},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000980028,"cp":11467.46},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000980028,"cp":11652.8},{"stockId":1000000980028,"date":"2026-03-31T16:00:00.000Z","cp":11785.39},{"stockId":1000000980028,"date":"2026-03-30T16:00:00.000Z","cp":11662.89},{"stockId":1000000980028,"date":"2026-03-29T16:00:00.000Z","cp":11591.32},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000980028,"cp":11711.93},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000980028,"cp":11767.84},{"date":"2026-03-24T16:00:00.000Z","stockId":1000000980028,"cp":11823.45},{"stockId":1000000980028,"date":"2026-03-23T16:00:00.000Z","cp":11687.38},{"stockId":1000000980028,"date":"2026-03-22T16:00:00.000Z","cp":11573.7},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000980028,"cp":12022.89},{"stockId":1000000980028,"date":"2026-03-18T16:00:00.000Z","cp":12072.01},{"date":"2026-03-17T16:00:00.000Z","stockId":1000000980028,"cp":12268.45},{"stockId":1000000980028,"date":"2026-03-16T16:00:00.000Z","cp":12220.43},{"date":"2026-03-15T16:00:00.000Z","stockId":1000000980028,"cp":12288.66},{"stockId":1000000980028,"date":"2026-03-12T16:00:00.000Z","cp":12372.08},{"stockId":1000000980028,"date":"2026-03-11T16:00:00.000Z","cp":12406.1},{"stockId":1000000980028,"date":"2026-03-10T16:00:00.000Z","cp":12385.37},{"stockId":1000000980028,"date":"2026-03-09T16:00:00.000Z","cp":12286.39},{"date":"2026-03-08T16:00:00.000Z","stockId":1000000980028,"cp":12078.62},{"date":"2026-03-05T16:00:00.000Z","stockId":1000000980028,"cp":12180},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000980028,"cp":12132.07},{"stockId":1000000980028,"date":"2026-03-03T16:00:00.000Z","cp":12074.51},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000980028,"cp":12161.6},{"stockId":1000000980028,"date":"2026-03-01T16:00:00.000Z","cp":12350.78},{"stockId":1000000980028,"date":"2026-02-26T16:00:00.000Z","cp":12500.9},{"date":"2026-02-25T16:00:00.000Z","stockId":1000000980028,"cp":12549.55},{"stockId":1000000980028,"date":"2026-02-24T16:00:00.000Z","cp":12659.3},{"date":"2026-02-23T16:00:00.000Z","stockId":1000000980028,"cp":12621.66},{"stockId":1000000980028,"date":"2026-02-12T16:00:00.000Z","cp":12552.3},{"date":"2026-02-11T16:00:00.000Z","stockId":1000000980028,"cp":12599.62},{"stockId":1000000980028,"date":"2026-02-10T16:00:00.000Z","cp":12625.51},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000980028,"cp":12693.88},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000980028,"cp":12574.66},{"date":"2026-02-05T16:00:00.000Z","stockId":1000000980028,"cp":12499.96},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000980028,"cp":12523.37},{"stockId":1000000980028,"date":"2026-02-03T16:00:00.000Z","cp":12549.07},{"date":"2026-02-02T16:00:00.000Z","stockId":1000000980028,"cp":12371.69},{"date":"2026-02-01T16:00:00.000Z","stockId":1000000980028,"cp":12212.67},{"stockId":1000000980028,"date":"2026-01-29T16:00:00.000Z","cp":12288.69},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000980028,"cp":12362.67},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000980028,"cp":12289.05},{"stockId":1000000980028,"date":"2026-01-26T16:00:00.000Z","cp":12500.18},{"stockId":1000000980028,"date":"2026-01-25T16:00:00.000Z","cp":12539.59},{"stockId":1000000980028,"date":"2026-01-22T16:00:00.000Z","cp":12699.47},{"stockId":1000000980028,"date":"2026-01-21T16:00:00.000Z","cp":12845.61},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000980028,"cp":12908.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000980028,"cp":12945.17},{"stockId":1000000980028,"date":"2026-01-18T16:00:00.000Z","cp":12885.22},{"stockId":1000000980028,"date":"2026-01-15T16:00:00.000Z","cp":12774.87},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000980028,"cp":12666.94},{"stockId":1000000980028,"date":"2026-01-13T16:00:00.000Z","cp":12714.4},{"stockId":1000000980028,"date":"2026-01-12T16:00:00.000Z","cp":12757.31},{"date":"2026-01-11T16:00:00.000Z","stockId":1000000980028,"cp":12884.68},{"stockId":1000000980028,"date":"2026-01-08T16:00:00.000Z","cp":12843.62},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000980028,"cp":12699.91},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000980028,"cp":12740.39},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000980028,"cp":12830.19},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000980028,"cp":12760.36},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000980028,"cp":12587.97},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000980028,"cp":12564.34},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000980028,"cp":12397.05},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000980028,"cp":12423.69},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000980028,"cp":12474.13},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000980028,"cp":12324.66},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000980028,"cp":12333.85},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000980028,"cp":12390.42},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000980028,"cp":12377.08},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000980028,"cp":12302.35},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000980028,"cp":12409.26},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000980028,"cp":12309.63},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000980028,"cp":12392.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000980028,"cp":12404.65},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000980028,"cp":12308.92},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000980028,"cp":12457.67},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000980028,"cp":12385.14},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000980028,"cp":12528.26},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000980028,"cp":12524.18},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000980028,"cp":12493.39},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000980028,"cp":12428.15},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000980028,"cp":12351.05},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000980028,"cp":12331.56},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000980028,"cp":12267.1},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000980028,"cp":12227.36},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000980028,"cp":12225.21},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000980028,"cp":12135.34},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000980028,"cp":12087.11},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000980028,"cp":12072.5},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000980028,"cp":12127.2},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000980028,"cp":12153.21},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000980028,"cp":12214.88},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000980028,"cp":12295.42},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000980028,"cp":12395.9},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000980028,"cp":12535.55},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000980028,"cp":12447.64},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000980028,"cp":12378.56},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000980028,"cp":12448.52},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000980028,"cp":12460.35},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000980028,"cp":12619.17},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000980028,"cp":12300.96},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000980028,"cp":12265.46},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000980028,"cp":12391.91},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000980028,"cp":12439.09},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000980028,"cp":12489.92},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000980028,"cp":12645.12},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000980028,"cp":12556.55},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000980028,"cp":12445.66},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000980028,"cp":12376.02},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000980028,"cp":12338.86},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000980028,"cp":12276.35},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000980028,"cp":12159.54},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000980028,"cp":12054.33},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000980028,"cp":11886.04},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000980028,"cp":12056.63},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000980028,"cp":12169.37},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000980028,"cp":11959.06},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000980028,"cp":12077.43},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000980028,"cp":12363.5},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000980028,"cp":12581.09},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000980028,"cp":12549.6},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000980028,"cp":12459.91},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000980028,"cp":12320.56},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000980028,"cp":12339.55},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000980028,"cp":12433.44},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000980028,"cp":12336.08},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000980028,"cp":12259.45},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000980028,"cp":12379.89},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000980028,"cp":12514.56},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000980028,"cp":12534.75},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000980028,"cp":12226.26},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000980028,"cp":12068.04},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000980028,"cp":12047.41},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000980028,"cp":12227.82},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000980028,"cp":12088.42},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000980028,"cp":12195.18},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000980028,"cp":12223.87},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000980028,"cp":11982.37},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000980028,"cp":11693.4},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000980028,"cp":11868.77},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000980028,"cp":11984.92},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000980028,"cp":11873.06},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000980028,"cp":12003.52},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000980028,"cp":12122.63},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000980028,"cp":12020.06},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000980028,"cp":12171.77},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000980028,"cp":12197.6},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000980028,"cp":11998.4},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000980028,"cp":11926.67},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000980028,"cp":11895.69},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000980028,"cp":11863.75},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000980028,"cp":11829.93},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000980028,"cp":11693.57},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000980028,"cp":11549.77},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000980028,"cp":11594.77},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000980028,"cp":11532.15},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000980028,"cp":11486.48},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000980028,"cp":11442.66},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000980028,"cp":11426.07},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000980028,"cp":11490.07},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000980028,"cp":11394.63},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000980028,"cp":11278.76},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000980028,"cp":11189.59},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000980028,"cp":11157.25},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000980028,"cp":11370.64},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000980028,"cp":11357.48},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000980028,"cp":11361.81},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000980028,"cp":11380.96},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000980028,"cp":11536.87},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000980028,"cp":11528.56},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000980028,"cp":11462.83},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000980028,"cp":11381.37},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000980028,"cp":11371.2},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000980028,"cp":11387.25},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000980028,"cp":11342.36},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000980028,"cp":11334.03},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000980028,"cp":11227.86},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000980028,"cp":11072.82},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000980028,"cp":10996.35},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000980028,"cp":11004},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000980028,"cp":11058.16},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000980028,"cp":11007.67},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000980028,"cp":11086.06},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000980028,"cp":11100.95},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000980028,"cp":11057.58},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000980028,"cp":10974.29},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000980028,"cp":10968.93},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000980028,"cp":10922.4},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000980028,"cp":10947.59},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000980028,"cp":11013.95},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000980028,"cp":10837.42},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000980028,"cp":10654.81},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000980028,"cp":10730.93},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000980028,"cp":10752.98},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000980028,"cp":10841.95},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000980028,"cp":10848.07},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000980028,"cp":10828.52},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000980028,"cp":10861.81},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000980028,"cp":11045.77},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000980028,"cp":11167.99},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000980028,"cp":11127.54},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000980028,"cp":11180.74},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000980028,"cp":11183.15},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000980028,"cp":11208.59},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000980028,"cp":11204.37},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000980028,"cp":11159.27},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000980028,"cp":11315.92},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000980028,"cp":11398.79},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000980028,"cp":11400.54},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000980028,"cp":11342.97},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000980028,"cp":11462.22},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000980028,"cp":11608.47},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000980028,"cp":11637.53},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000980028,"cp":11668.73},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000980028,"cp":11694.55},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000980028,"cp":11508.69},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000980028,"cp":11456.12},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000980028,"cp":11459.65},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000980028,"cp":11586.79},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000980028,"cp":11590.63},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000980028,"cp":11617.69},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000980028,"cp":11380.82},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000980028,"cp":11347.16},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000980028,"cp":11247.01},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000980028,"cp":11170.48},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000980028,"cp":11042.78},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000980028,"cp":11018.7},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000980028,"cp":10992.72},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000980028,"cp":11012.53},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000980028,"cp":10965.59},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000980028,"cp":10984.69},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000980028,"cp":10906},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000980028,"cp":10900.77},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000980028,"cp":10759.75},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000980028,"cp":10749.77},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000980028,"cp":10783.69},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000980028,"cp":10825.04},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000980028,"cp":10756.85},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000980028,"cp":10846.11},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000980028,"cp":10842.03},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000980028,"cp":10597.7},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000980028,"cp":10514.73},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000980028,"cp":10472.87},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000980028,"cp":11495.75},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000980028,"cp":11868.74},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000980028,"cp":11800.21},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000980028,"cp":11935.48},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000980028,"cp":12020.22},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000980028,"cp":12115.55},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000980028,"cp":12088.62},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000980028,"cp":12094.37},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000980028,"cp":12116.48},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000980028,"cp":11935.98},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000980028,"cp":11992.49},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000980028,"cp":12124.49},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000980028,"cp":12074.62},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000980028,"cp":11906.21},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000980028,"cp":11859.15},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000980028,"cp":11551.59},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000980028,"cp":11590.93},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000980028,"cp":11688.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000980028,"cp":11705.24},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000980028,"cp":11635.16},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000980028,"cp":11677.91},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000980028,"cp":11573.91},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000980028,"cp":11575.92},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000980028,"cp":11459.77},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000980028,"cp":11563.7},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000980028,"cp":11802.7},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000980028,"cp":11770.91},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000980028,"cp":11625.33},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000980028,"cp":11791.17},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000980028,"cp":11724.73},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000980028,"cp":11689.67},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000980028,"cp":11675.05},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000980028,"cp":11596.91},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000980028,"cp":11766.55},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000980028,"cp":11774.5},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000980028,"cp":11703.03},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000980028,"cp":11765.22},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000980028,"cp":11779.75},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000980028,"cp":11766.76},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000980028,"cp":11850.57},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000980028,"cp":11677.93},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000980028,"cp":11456.51},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000980028,"cp":11538.32},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000980028,"cp":11538.95},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000980028,"cp":11474.69},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000980028,"cp":11471.25},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000980028,"cp":11647.7},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000980028,"cp":11649.96},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000980028,"cp":11602.64},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000980028,"cp":11588.33},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000980028,"cp":11450.3},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000980028,"cp":11500.47},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000980028,"cp":11193.97},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000980028,"cp":11480.32},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000980028,"cp":11779.27},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000980028,"cp":11716.34},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000980028,"cp":11440},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000980028,"cp":11313.35},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000980028,"cp":11199.59},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000980028,"cp":11330.02},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000980028,"cp":11352.25},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000980028,"cp":11458.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000980028,"cp":11432.86},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000980028,"cp":11488.05},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000980028,"cp":11409.9},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000980028,"cp":11522.88},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000980028,"cp":11320.99},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000980028,"cp":11325.59},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000980028,"cp":11396.65},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000980028,"cp":11338.45},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000980028,"cp":11320.84},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000980028,"cp":11344.46},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000980028,"cp":11443.99},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000980028,"cp":11737.51},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000980028,"cp":11642.73},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000980028,"cp":11581.37},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000980028,"cp":11447.18},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000980028,"cp":11426.12},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000980028,"cp":11287.8},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000980028,"cp":11322.97},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000980028,"cp":11292.66},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000980028,"cp":11287.59},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000980028,"cp":11138.74},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000980028,"cp":10966.92},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000980028,"cp":11153.72},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000980028,"cp":10865.55},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000980028,"cp":10925.94},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000980028,"cp":11033.95},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000980028,"cp":11280.46},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000980028,"cp":11378.34},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000980028,"cp":11371.18},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000980028,"cp":11195.94},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000980028,"cp":11387.87},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000980028,"cp":11621.84},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000980028,"cp":11667.14},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000980028,"cp":11639.92},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000980028,"cp":11655.45},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000980028,"cp":11626.84},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000980028,"cp":11608.02},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000980028,"cp":11397.13},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000980028,"cp":11546.28},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000980028,"cp":11454.76},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000980028,"cp":11280.27},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000980028,"cp":11387.48},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000980028,"cp":11690.13},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000980028,"cp":11884.73},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000980028,"cp":11958.94},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000980028,"cp":11895.9125},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000980028,"cp":11796.5235},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000980028,"cp":11950.7395},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000980028,"cp":11990.6453},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000980028,"cp":11711.3191},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000980028,"cp":11775.2351},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000980028,"cp":11377.4902},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000980028,"cp":11538.6116},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000980028,"cp":11767.427},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000980028,"cp":12068.2004},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000980028,"cp":11820.6371},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000980028,"cp":12171.4013},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000980028,"cp":11960.6171},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000980028,"cp":12973.9724},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000980028,"cp":12366.4676},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000980028,"cp":11413.4533},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000980028,"cp":11099.0923},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000980028,"cp":10589.0043},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000980028,"cp":10492.1429},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000980028,"cp":10325.219},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000980028,"cp":10336.467},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000980028,"cp":10287.6778},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000980028,"cp":10164.6292},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000980028,"cp":9892.8227},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000980028,"cp":9880.9627},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000980028,"cp":9934.5543},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000980028,"cp":9743.8961},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000980028,"cp":9726.0183},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000980028,"cp":9908.6603},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000980028,"cp":10039.1823},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000980028,"cp":10047.7212},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000980028,"cp":10066.3932},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000980028,"cp":9851.6924},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000980028,"cp":9969.2069},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000980028,"cp":9755.0135},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000980028,"cp":9705.4199},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000980028,"cp":9883.359},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000980028,"cp":10044.0248},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000980028,"cp":10008.6913},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000980028,"cp":9777.264},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000980028,"cp":9747.46},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000980028,"cp":9777.7239},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000980028,"cp":9823.9032},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000980028,"cp":9830.2604},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000980028,"cp":9862.2199},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000980028,"cp":9874.2109},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000980028,"cp":9979.3811},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000980028,"cp":10027.4021},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000980028,"cp":9989.4951},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000980028,"cp":10046.0448},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000980028,"cp":10054.8423},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000980028,"cp":10058.192},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000980028,"cp":10051.1207},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000980028,"cp":10207.2967},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000980028,"cp":10362.9279},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000980028,"cp":10421.8113},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000980028,"cp":9966.6254},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000980028,"cp":10168.2575},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000980028,"cp":10224.5964},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000980028,"cp":9725.1986},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000980028,"cp":9760.9224},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000980028,"cp":9997.7859},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000980028,"cp":10265.6389},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000980028,"cp":10305.049},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000980028,"cp":10311.3227},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000980028,"cp":10178.1975},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000980028,"cp":10273.1599},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000980028,"cp":10307.1084},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000980028,"cp":10473.56},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000980028,"cp":10370.7225},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000980028,"cp":10139.9089},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000980028,"cp":10221.1985},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000980028,"cp":10153.9444},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000980028,"cp":10245.5402},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000980028,"cp":10275.2145},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000980028,"cp":10252.8008},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000980028,"cp":10357.2548},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000980028,"cp":10571.0692},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000980028,"cp":10597.4895},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000980028,"cp":10653.6349},{"date":"2024-06-25T16:00:00.000Z","stockId":1000000980028,"cp":10896.6894},{"date":"2024-06-24T16:00:00.000Z","stockId":1000000980028,"cp":10986.3482},{"date":"2024-06-23T16:00:00.000Z","stockId":1000000980028,"cp":10943.2864},{"date":"2024-06-20T16:00:00.000Z","stockId":1000000980028,"cp":10984.0845},{"date":"2024-06-19T16:00:00.000Z","stockId":1000000980028,"cp":11036.0086},{"date":"2024-06-18T16:00:00.000Z","stockId":1000000980028,"cp":11100.2673},{"date":"2024-06-17T16:00:00.000Z","stockId":1000000980028,"cp":11269.7034},{"date":"2024-06-16T16:00:00.000Z","stockId":1000000980028,"cp":11242.2313},{"date":"2024-06-13T16:00:00.000Z","stockId":1000000980028,"cp":11359.3598},{"date":"2024-06-12T16:00:00.000Z","stockId":1000000980028,"cp":11265.4331},{"date":"2024-06-11T16:00:00.000Z","stockId":1000000980028,"cp":11315.4334},{"date":"2024-06-10T16:00:00.000Z","stockId":1000000980028,"cp":11277.8826},{"date":"2024-06-06T16:00:00.000Z","stockId":1000000980028,"cp":11313.2445},{"date":"2024-06-05T16:00:00.000Z","stockId":1000000980028,"cp":11454.0364},{"date":"2024-06-04T16:00:00.000Z","stockId":1000000980028,"cp":11390.8943},{"date":"2024-06-03T16:00:00.000Z","stockId":1000000980028,"cp":11568.8387},{"date":"2024-06-02T16:00:00.000Z","stockId":1000000980028,"cp":11527.6275},{"date":"2024-05-30T16:00:00.000Z","stockId":1000000980028,"cp":11361.41},{"date":"2024-05-29T16:00:00.000Z","stockId":1000000980028,"cp":11434.52},{"date":"2024-05-28T16:00:00.000Z","stockId":1000000980028,"cp":11492.13},{"date":"2024-05-27T16:00:00.000Z","stockId":1000000980028,"cp":11580.32},{"date":"2024-05-26T16:00:00.000Z","stockId":1000000980028,"cp":11724.04},{"date":"2024-05-23T16:00:00.000Z","stockId":1000000980028,"cp":11526.04},{"date":"2024-05-22T16:00:00.000Z","stockId":1000000980028,"cp":11601.73},{"date":"2024-05-21T16:00:00.000Z","stockId":1000000980028,"cp":11624.88},{"date":"2024-05-20T16:00:00.000Z","stockId":1000000980028,"cp":11764.64},{"date":"2024-05-19T16:00:00.000Z","stockId":1000000980028,"cp":11766.34},{"date":"2024-05-16T16:00:00.000Z","stockId":1000000980028,"cp":11921.22},{"date":"2024-05-15T16:00:00.000Z","stockId":1000000980028,"cp":12009.44},{"date":"2024-05-14T16:00:00.000Z","stockId":1000000980028,"cp":12166.98},{"date":"2024-05-13T16:00:00.000Z","stockId":1000000980028,"cp":12188.42},{"date":"2024-05-12T16:00:00.000Z","stockId":1000000980028,"cp":12344.76},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000980028,"cp":12096.28},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000980028,"cp":11968.08},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000980028,"cp":11781.77}]}