window.pageData = {"fund":{"_id":3000000015795,"name":"天弘创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","indexFundFlag":1,"stockCode":"015795","tickerId":15795,"shortName":"天弘创业板指数增强C","currency":"CNY","exchange":"jj","fundCollectionId":4000050430000,"inceptionDate":"2022-08-17T16:00:00.000Z","followedNum":4,"status":"normal","setUpDate":"2022-08-17T16:00:00.000Z","setUpAssetScale":148157524.45,"setUpShares":148157524.45,"masterFundFlag":null,"activeFundFlag":null,"classificationFlag":null,"closedEnd":null,"etfFundFlag":null,"feederFundFlag":null,"lofFundFlag":null,"pensionTargetFlag":null,"pinyin":"thcybzszqxzqtzjj","indexId":1000000399006,"fundCollection":{"exchange":"jjgs","stockType":"fund_collection","stockCode":"50430000","tickerId":50430000,"name":"天弘基金管理有限公司"},"index":{"stockCode":"399006","stockType":"index","exchange":"sz","areaCode":"cn","tickerId":399006,"name":"创业板指","rebalancingFrequency":"semi-annually"},"managers":[{"name":"杨超","stockType":"fund_manager","stockCode":"db20295018","exchange":"fm","tickerId":2503140530},{"name":"王帅","stockType":"fund_manager","stockCode":"j101020107","exchange":"fm","tickerId":2319257940}],"hotMetrics":{"fss":{"stockId":3000000015795,"type":"fss","f_s_s_d":"2024-06-29T16:00:00.000Z","f_ins_h_s_r":0.0189,"f_ind_h_s_r":0.9811,"f_h_a":6258,"f_h_s_a":29608,"f_ind_h_s_r_c_hy":-0.0040999999999999925,"f_ins_h_s_r_c_hy":0.0040999999999999995,"f_ind_h_s_r_c_1y":-0.0032999999999999696,"f_ins_h_s_r_c_1y":0.003299999999999999,"last_data_date":"2025-06-29T16:00:00.000Z"},"fpr":{"stockId":3000000015795,"type":"fpr","f_p_r_fys_ssc":5568,"f_p_r_fys_ssrp":0.06718160589186277,"f_p_r_m1_ssc":5757,"f_p_r_m1_ssrp":0.09867963863794302,"f_p_r_m3_ssc":5594,"f_p_r_m3_ssrp":0.050956552833899514,"f_p_r_m6_ssc":5275,"f_p_r_m6_ssrp":0.11073189230185818,"f_p_r_y1_ssc":4532,"f_p_r_y1_ssrp":0.07746634297064665,"f_p_r_y2_ssc":3466,"f_p_r_y2_ssrp":0.11168831168831168,"f_cagr_p_r_fs_ssc":5807,"f_cagr_p_r_fs_ssrp":0.42283844299001033,"f_p_r_y3_ssc":2847,"f_p_r_y3_ssrp":0.1433591004919185},"fp":{"stockId":3000000015795,"type":"fp","f_p_r_fys":0.18698272398553617,"f_p_r_m1":0.13325661680092038,"f_p_r_m3":0.12471448149840114,"f_cagr_p_r_fs":0.11192526635163502,"f_p_r_m6":0.23079486752207945,"f_p_r_d1":-0.0026819029850747578,"f_p_r_y1":0.9424063116370813,"f_cagr_p_r_fs_sic":80,"f_cagr_p_r_fs_sirp":0.9113924050632911,"f_p_r_fys_sic":80,"f_p_r_fys_sirp":0.0759493670886076,"f_p_r_m1_sic":80,"f_p_r_m1_sirp":0.08860759493670886,"f_p_r_m3_sic":74,"f_p_r_m3_sirp":0.1232876712328767,"f_p_r_m6_sic":72,"f_p_r_m6_sirp":0.7887323943661971,"f_p_r_y1_sic":67,"f_p_r_y1_sirp":0.7878787878787878,"f_p_r_y2":1.1790824605399028,"f_p_r_y2_sic":63,"f_p_r_y2_sirp":0.7903225806451613,"last_data_date":"2026-04-21T16:00:00.000Z","f_p_r_y3":0.6317242902905118},"ff":{"stockId":3000000015795,"type":"ff","f_m_f":571428,"f_m_f_r":0.006,"f_c_f":95238,"f_c_f_r":0.001,"f_m_a_c_f":666666,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007},"f_nlacan":{"stockId":3000000015795,"type":"f_nlacan","f_nv_d":"2026-04-21T16:00:00.000Z","f_nv":1.4772,"f_nv_cr":0.023913495529215956},"f_as":{"stockId":3000000015795,"type":"f_as","f_tas":1233267503.1225,"f_tas_d":"2026-03-30T16:00:00.000Z"}},"masterSlaveFunds":[{"_id":3000000015794,"__csrcFundId":11558,"stockCode":"015794","shortName":"天弘创业板指数增强A","masterFundShortName":"天弘创业板指数增强","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","market":"a","tickerId":15794,"currency":"CNY","masterFundFlag":1,"lastUpdated":"2026-04-17T17:12:37.046Z","status":"normal","exchange":"jj","fundCollectionId":4000050430000,"name":"天弘创业板指数增强型证券投资基金","inceptionDate":"2022-08-17T16:00:00.000Z","followedNum":4,"setUpDate":"2022-08-17T16:00:00.000Z","setUpAssetScale":86644639.59,"setUpShares":86644639.59,"pinyin":"thcybzszqxzqtzjj","__indexSourceEastMoney":1,"__indexSourceCni":1,"indexFundFlag":1,"indexId":1000000399006}],"shareholdings":[{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300750,"holdings":343509,"marketCap":137987565,"netValueRatio":0.0952,"quarterlyChange":0.09377552687469404,"stock":{"stockCode":"300750","exchange":"sz","stockType":"company","tickerId":300750,"name":"宁德时代"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300308,"holdings":238531,"marketCap":135821936,"netValueRatio":0.0937,"quarterlyChange":-0.06654098360655702,"stock":{"stockCode":"300308","exchange":"sz","stockType":"company","tickerId":300308,"name":"中际旭创"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300502,"holdings":259632,"marketCap":114975434,"netValueRatio":0.0793,"quarterlyChange":0.027757148161901002,"stock":{"stockCode":"300502","exchange":"sz","stockType":"company","tickerId":300502,"name":"新易盛"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300274,"holdings":461167,"marketCap":69525536,"netValueRatio":0.048,"quarterlyChange":-0.1185687558465861,"stock":{"stockCode":"300274","exchange":"sz","stockType":"company","tickerId":300274,"name":"阳光电源"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300059,"holdings":2805306,"marketCap":52992230,"netValueRatio":0.0366,"quarterlyChange":-0.18507333908541834,"stock":{"stockCode":"300059","exchange":"sz","stockType":"company","tickerId":300059,"name":"东方财富"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300476,"holdings":162300,"marketCap":40737300,"netValueRatio":0.0281,"quarterlyChange":-0.1271993879963833,"stock":{"stockCode":"300476","exchange":"sz","stockType":"company","tickerId":300476,"name":"胜宏科技"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300124,"holdings":580000,"marketCap":38860000,"netValueRatio":0.0268,"quarterlyChange":-0.1105801141643431,"stock":{"stockCode":"300124","exchange":"sz","stockType":"company","tickerId":300124,"name":"汇川技术"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300014,"holdings":508700,"marketCap":31656401,"netValueRatio":0.0218,"quarterlyChange":-0.05368004866180032,"stock":{"stockCode":"300014","exchange":"sz","stockType":"company","tickerId":300014,"name":"亿纬锂能"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300498,"holdings":1887680,"marketCap":31373241,"netValueRatio":0.0216,"quarterlyChange":-0.015402843601895366,"stock":{"stockCode":"300498","exchange":"sz","stockType":"company","tickerId":300498,"name":"温氏股份"}},{"date":"2026-03-30T16:00:00.000Z","declarationDate":"2026-04-21T16:00:00.000Z","fundId":3000000015794,"stockId":300394,"holdings":93260,"marketCap":28127216,"netValueRatio":0.0194,"quarterlyChange":0.4854947544697832,"stock":{"stockCode":"300394","exchange":"sz","stockType":"company","tickerId":300394,"name":"天孚通信"}}]},"index":{"_id":1000000399006,"stockCode":"399006","stockType":"index","fsTableType":"hybrid","exchange":"sz","source":"cni","followedNum":16270,"areaCode":"cn","blackenedNum":0,"market":"a","tickerId":399006,"name":"创业板指","indexMethodology":"http://www.cnindex.com.cn/docs/gz_399006.pdf","launchDate":"2010-05-31T16:00:00.000Z","lastUpdated":"2024-05-16T10:28:42.084Z","baseDate":"2010-05-30T16:00:00.000Z","basePoint":1000,"description":"创业板指由创业板中市值大、流动性好的100只股票组成，反映创业板市场的运行情况。","indexUniverse":"深市创业板市场","selectionCriteria":"剔除成交额后10%的股票，选取总市值排名前100名","series":"size","factsheet":"http://www.cnindex.com.cn/html2pdf/preview/jj_399006.pdf","currency":"CNY","totalReturnIndexId":1000000399606,"rebalancingFrequency":"semi-annually","memoNum":126,"constituentsMarkets":["a"],"pinyin":"cybz","calculationMethod":"paasche"},"managerEmploymentList":[{"_id":"69e7beea980e29bbf873976b","stockId":3000000015795,"source":"cn_info","declarationDate":"2022-08-18T16:00:00.000Z","appointmentDate":"2022-08-17T16:00:00.000Z","isEmployed":true,"managerId":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":3000000015795,"name":"天弘创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015795","tickerId":15795,"shortName":"天弘创业板指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000015795,"type":"f_as","f_m_f":571428,"f_m_f_r":0.006,"f_c_f":95238,"f_c_f_r":0.001,"f_m_a_c_f":666666,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":1233267503.1225,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":3,"employedMonths":8,"managerYearStartProfit":0.187,"managerCagr":0.1119,"managerTotalProfit":0.4772,"indexYearStartProfit":0.1716,"indexCagr":0.0855,"indexTotalProfit":0.3519},{"_id":"69e7beea980e29bbf873976c","stockId":3000000015795,"source":"cn_info","declarationDate":"2025-01-10T16:00:00.000Z","appointmentDate":"2022-12-06T16:00:00.000Z","departureDate":"2025-01-10T16:00:00.000Z","isEmployed":false,"managerId":7002607227940,"manager":{"_id":7002607227940,"name":"张戈","tickerId":2607227940,"stockType":"fund_manager","areaCode":"cn","stockCode":"db20703478","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015795,"name":"天弘创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015795","tickerId":15795,"shortName":"天弘创业板指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000015795,"type":"f_as","f_m_f":571428,"f_m_f_r":0.006,"f_c_f":95238,"f_c_f_r":0.001,"f_m_a_c_f":666666,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":1233267503.1225,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":2,"employedMonths":1,"managerYearStartProfit":0.187,"managerCagr":-0.0912,"managerTotalProfit":-0.1812,"indexYearStartProfit":0.1716,"indexCagr":-0.0914,"indexTotalProfit":-0.1817},{"_id":"69e7beea980e29bbf873976d","stockId":3000000015795,"source":"cn_info","declarationDate":"2025-01-17T16:00:00.000Z","appointmentDate":"2025-01-17T16:00:00.000Z","isEmployed":true,"managerId":7002319257940,"manager":{"_id":7002319257940,"name":"王帅","tickerId":2319257940,"stockType":"fund_manager","areaCode":"cn","stockCode":"j101020107","exchange":"fm","followedNum":0,"currency":"CNY","fundManagerSecondLevel":"company"},"fund":{"_id":3000000015795,"name":"天弘创业板指数增强型证券投资基金","fundSecondLevel":"company","stockType":"fund","areaCode":"cn","stockCode":"015795","tickerId":15795,"shortName":"天弘创业板指数增强C","currency":"CNY","exchange":"jj","inceptionDate":"2022-08-17T16:00:00.000Z","followedNum":4},"fundHotMetrics":{"stockId":3000000015795,"type":"f_as","f_m_f":571428,"f_m_f_r":0.006,"f_c_f":95238,"f_c_f_r":0.001,"f_m_a_c_f":666666,"f_m_a_c_f_r":0.007,"f_m_c_f_d":"2025-01-20T16:00:00.000Z","f_c_fr":0.001,"f_fr_d":"2025-06-26T16:00:00.000Z","f_m_fr":0.006,"f_mac_fr":0.007,"f_tas":1233267503.1225,"f_tas_d":"2026-03-30T16:00:00.000Z"},"employedYears":1,"employedMonths":3,"managerYearStartProfit":0.187,"managerCagr":0.6194,"managerTotalProfit":0.8316,"indexYearStartProfit":0.1716,"indexCagr":0.5851,"indexTotalProfit":0.783}],"influencesList":[],"netValueList":[{"date":"2026-04-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.4772},{"date":"2026-04-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.4427},{"date":"2026-04-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.441},{"date":"2026-04-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.4389},{"date":"2026-04-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.4146},{"date":"2026-04-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3775},{"date":"2026-04-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3942},{"date":"2026-04-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3592},{"date":"2026-04-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3518},{"date":"2026-04-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3082},{"date":"2026-04-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3146},{"date":"2026-04-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2408},{"date":"2026-04-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2342},{"date":"2026-04-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2399},{"date":"2026-03-31T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2671},{"date":"2026-03-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2427},{"date":"2026-03-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.277},{"date":"2026-03-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2851},{"date":"2026-03-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2771},{"date":"2026-03-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2964},{"date":"2026-03-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2673},{"date":"2026-03-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.259},{"date":"2026-03-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3035},{"date":"2026-03-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2899},{"date":"2026-03-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3083},{"date":"2026-03-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2815},{"date":"2026-03-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3115},{"date":"2026-03-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2974},{"date":"2026-03-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3016},{"date":"2026-03-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3141},{"date":"2026-03-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.301},{"date":"2026-03-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2667},{"date":"2026-03-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2739},{"date":"2026-03-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2719},{"date":"2026-03-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.251},{"date":"2026-03-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2678},{"date":"2026-03-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3057},{"date":"2026-02-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.312},{"date":"2026-02-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3264},{"date":"2026-02-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3243},{"date":"2026-02-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3018},{"date":"2026-02-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2891},{"date":"2026-02-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3082},{"date":"2026-02-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2901},{"date":"2026-02-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3051},{"date":"2026-02-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.308},{"date":"2026-02-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2697},{"date":"2026-02-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2806},{"date":"2026-02-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3028},{"date":"2026-02-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3128},{"date":"2026-02-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2877},{"date":"2026-01-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3222},{"date":"2026-01-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3105},{"date":"2026-01-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3186},{"date":"2026-01-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3252},{"date":"2026-01-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3142},{"date":"2026-01-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3223},{"date":"2026-01-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3134},{"date":"2026-01-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3008},{"date":"2026-01-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2976},{"date":"2026-01-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3209},{"date":"2026-01-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.326},{"date":"2026-01-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3239},{"date":"2026-01-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3123},{"date":"2026-01-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3001},{"date":"2026-01-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3256},{"date":"2026-01-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3012},{"date":"2026-01-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2902},{"date":"2026-01-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3002},{"date":"2026-01-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2955},{"date":"2026-01-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2837},{"date":"2025-12-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2445},{"date":"2025-12-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2569},{"date":"2025-12-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2489},{"date":"2025-12-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2569},{"date":"2025-12-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.255},{"date":"2025-12-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2495},{"date":"2025-12-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2416},{"date":"2025-12-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2383},{"date":"2025-12-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2123},{"date":"2025-12-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2058},{"date":"2025-12-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2293},{"date":"2025-12-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1893},{"date":"2025-12-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2141},{"date":"2025-12-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2362},{"date":"2025-12-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.223},{"date":"2025-12-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2437},{"date":"2025-12-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2442},{"date":"2025-12-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2352},{"date":"2025-12-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2077},{"date":"2025-12-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.194},{"date":"2025-12-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1848},{"date":"2025-12-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1963},{"date":"2025-11-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2033},{"date":"2025-11-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1912},{"date":"2025-11-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.184},{"date":"2025-11-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1883},{"date":"2025-11-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1631},{"date":"2025-11-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1426},{"date":"2025-11-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1397},{"date":"2025-11-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1863},{"date":"2025-11-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1976},{"date":"2025-11-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1957},{"date":"2025-11-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2096},{"date":"2025-11-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2113},{"date":"2025-11-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2461},{"date":"2025-11-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2247},{"date":"2025-11-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2283},{"date":"2025-11-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2458},{"date":"2025-11-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2596},{"date":"2025-11-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2686},{"date":"2025-11-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2452},{"date":"2025-11-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.232},{"date":"2025-11-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2555},{"date":"2025-10-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2521},{"date":"2025-10-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2804},{"date":"2025-10-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.3036},{"date":"2025-10-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2662},{"date":"2025-10-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2695},{"date":"2025-10-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2435},{"date":"2025-10-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2004},{"date":"2025-10-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2002},{"date":"2025-10-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2104},{"date":"2025-10-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.178},{"date":"2025-10-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1595},{"date":"2025-10-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1996},{"date":"2025-10-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1927},{"date":"2025-10-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.166},{"date":"2025-10-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2053},{"date":"2025-10-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2183},{"date":"2025-10-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2696},{"date":"2025-09-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2639},{"date":"2025-09-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2645},{"date":"2025-09-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2368},{"date":"2025-09-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2683},{"date":"2025-09-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2519},{"date":"2025-09-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.225},{"date":"2025-09-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2205},{"date":"2025-09-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.217},{"date":"2025-09-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2194},{"date":"2025-09-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2381},{"date":"2025-09-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2225},{"date":"2025-09-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2152},{"date":"2025-09-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2085},{"date":"2025-09-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.2226},{"date":"2025-09-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1635},{"date":"2025-09-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.148},{"date":"2025-09-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1732},{"date":"2025-09-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1853},{"date":"2025-09-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1151},{"date":"2025-09-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1642},{"date":"2025-09-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1517},{"date":"2025-08-31T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1843},{"date":"2025-08-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.161},{"date":"2025-08-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1422},{"date":"2025-08-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0991},{"date":"2025-08-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1003},{"date":"2025-08-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.1067},{"date":"2025-08-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0769},{"date":"2025-08-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0479},{"date":"2025-08-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0511},{"date":"2025-08-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.047},{"date":"2025-08-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0471},{"date":"2025-08-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0182},{"date":"2025-08-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9901},{"date":"2025-08-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":1.0016},{"date":"2025-08-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9687},{"date":"2025-08-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9572},{"date":"2025-08-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9373},{"date":"2025-08-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9391},{"date":"2025-08-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9444},{"date":"2025-08-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9374},{"date":"2025-08-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9327},{"date":"2025-07-31T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9303},{"date":"2025-07-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9298},{"date":"2025-07-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9408},{"date":"2025-07-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.951},{"date":"2025-07-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9354},{"date":"2025-07-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9266},{"date":"2025-07-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9278},{"date":"2025-07-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9162},{"date":"2025-07-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9166},{"date":"2025-07-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9119},{"date":"2025-07-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9047},{"date":"2025-07-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9018},{"date":"2025-07-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8873},{"date":"2025-07-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8865},{"date":"2025-07-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8705},{"date":"2025-07-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8729},{"date":"2025-07-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8635},{"date":"2025-07-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8614},{"date":"2025-07-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8624},{"date":"2025-07-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8423},{"date":"2025-07-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.852},{"date":"2025-07-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8563},{"date":"2025-07-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8428},{"date":"2025-06-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8519},{"date":"2025-06-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8537},{"date":"2025-06-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8409},{"date":"2025-06-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8365},{"date":"2025-06-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8418},{"date":"2025-06-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.818},{"date":"2025-06-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8004},{"date":"2025-06-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.798},{"date":"2025-06-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8033},{"date":"2025-06-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8125},{"date":"2025-06-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8091},{"date":"2025-06-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8125},{"date":"2025-06-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8072},{"date":"2025-06-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8158},{"date":"2025-06-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8133},{"date":"2025-06-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8046},{"date":"2025-06-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8127},{"date":"2025-06-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8032},{"date":"2025-06-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8064},{"date":"2025-06-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7964},{"date":"2025-06-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7862},{"date":"2025-05-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7821},{"date":"2025-05-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7887},{"date":"2025-05-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.777},{"date":"2025-05-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7779},{"date":"2025-05-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7816},{"date":"2025-05-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7846},{"date":"2025-05-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7927},{"date":"2025-05-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8003},{"date":"2025-05-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7967},{"date":"2025-05-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7915},{"date":"2025-05-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7941},{"date":"2025-05-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7945},{"date":"2025-05-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8107},{"date":"2025-05-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8037},{"date":"2025-05-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8058},{"date":"2025-05-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.787},{"date":"2025-05-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7961},{"date":"2025-05-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7859},{"date":"2025-05-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7844},{"date":"2025-04-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7703},{"date":"2025-04-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7636},{"date":"2025-04-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.763},{"date":"2025-04-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7682},{"date":"2025-04-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7625},{"date":"2025-04-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7675},{"date":"2025-04-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7605},{"date":"2025-04-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7656},{"date":"2025-04-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7552},{"date":"2025-04-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7534},{"date":"2025-04-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7526},{"date":"2025-04-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7608},{"date":"2025-04-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7632},{"date":"2025-04-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7599},{"date":"2025-04-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7502},{"date":"2025-04-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.736},{"date":"2025-04-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7257},{"date":"2025-04-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7145},{"date":"2025-04-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.81},{"date":"2025-04-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8249},{"date":"2025-03-31T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8233},{"date":"2025-03-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8224},{"date":"2025-03-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.832},{"date":"2025-03-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8378},{"date":"2025-03-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8365},{"date":"2025-03-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.838},{"date":"2025-03-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8402},{"date":"2025-03-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8405},{"date":"2025-03-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8558},{"date":"2025-03-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8628},{"date":"2025-03-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8679},{"date":"2025-03-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8615},{"date":"2025-03-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8655},{"date":"2025-03-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8425},{"date":"2025-03-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8529},{"date":"2025-03-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8573},{"date":"2025-03-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8553},{"date":"2025-03-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8576},{"date":"2025-03-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8667},{"date":"2025-03-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8467},{"date":"2025-03-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8449},{"date":"2025-03-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8449},{"date":"2025-02-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8357},{"date":"2025-02-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8688},{"date":"2025-02-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8729},{"date":"2025-02-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8606},{"date":"2025-02-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8696},{"date":"2025-02-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8759},{"date":"2025-02-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8533},{"date":"2025-02-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8522},{"date":"2025-02-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8376},{"date":"2025-02-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8554},{"date":"2025-02-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8494},{"date":"2025-02-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8357},{"date":"2025-02-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8447},{"date":"2025-02-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8317},{"date":"2025-02-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8411},{"date":"2025-02-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8366},{"date":"2025-02-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8178},{"date":"2025-02-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7965},{"date":"2025-01-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7952},{"date":"2025-01-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8151},{"date":"2025-01-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.806},{"date":"2025-01-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8082},{"date":"2025-01-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8103},{"date":"2025-01-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8065},{"date":"2025-01-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7963},{"date":"2025-01-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7881},{"date":"2025-01-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7821},{"date":"2025-01-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7942},{"date":"2025-01-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7612},{"date":"2025-01-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7603},{"date":"2025-01-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7727},{"date":"2025-01-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7718},{"date":"2025-01-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7776},{"date":"2025-01-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7684},{"date":"2025-01-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7683},{"date":"2025-01-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7847},{"date":"2024-12-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8135},{"date":"2024-12-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8383},{"date":"2024-12-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8379},{"date":"2024-12-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8389},{"date":"2024-12-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8331},{"date":"2024-12-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8376},{"date":"2024-12-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8291},{"date":"2024-12-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8391},{"date":"2024-12-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8393},{"date":"2024-12-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8335},{"date":"2024-12-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8312},{"date":"2024-12-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8337},{"date":"2024-12-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8455},{"date":"2024-12-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8656},{"date":"2024-12-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8561},{"date":"2024-12-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.855},{"date":"2024-12-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8499},{"date":"2024-12-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8562},{"date":"2024-12-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8421},{"date":"2024-12-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8383},{"date":"2024-12-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8483},{"date":"2024-12-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8526},{"date":"2024-11-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8412},{"date":"2024-11-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8235},{"date":"2024-11-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8371},{"date":"2024-11-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8146},{"date":"2024-11-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.823},{"date":"2024-11-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8238},{"date":"2024-11-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8561},{"date":"2024-11-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8574},{"date":"2024-11-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8533},{"date":"2024-11-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8285},{"date":"2024-11-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8492},{"date":"2024-11-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8823},{"date":"2024-11-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9126},{"date":"2024-11-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9065},{"date":"2024-11-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9098},{"date":"2024-11-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8837},{"date":"2024-11-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8964},{"date":"2024-11-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8649},{"date":"2024-11-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8707},{"date":"2024-11-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8331},{"date":"2024-10-31T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8101},{"date":"2024-10-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8266},{"date":"2024-10-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8198},{"date":"2024-10-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8293},{"date":"2024-10-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8476},{"date":"2024-10-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8498},{"date":"2024-10-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8283},{"date":"2024-10-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8383},{"date":"2024-10-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8435},{"date":"2024-10-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8396},{"date":"2024-10-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8332},{"date":"2024-10-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7753},{"date":"2024-10-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.777},{"date":"2024-10-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7926},{"date":"2024-10-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.816},{"date":"2024-10-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8004},{"date":"2024-10-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8387},{"date":"2024-10-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8639},{"date":"2024-10-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.9551},{"date":"2024-09-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.8354},{"date":"2024-09-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7335},{"date":"2024-09-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6753},{"date":"2024-09-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6483},{"date":"2024-09-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6409},{"date":"2024-09-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6117},{"date":"2024-09-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6156},{"date":"2024-09-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6194},{"date":"2024-09-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6151},{"date":"2024-09-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6168},{"date":"2024-09-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6212},{"date":"2024-09-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.625},{"date":"2024-09-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6187},{"date":"2024-09-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6166},{"date":"2024-09-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6156},{"date":"2024-09-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6263},{"date":"2024-09-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6215},{"date":"2024-09-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6219},{"date":"2024-09-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6155},{"date":"2024-08-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6313},{"date":"2024-08-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6168},{"date":"2024-08-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6113},{"date":"2024-08-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6105},{"date":"2024-08-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.616},{"date":"2024-08-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6166},{"date":"2024-08-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6176},{"date":"2024-08-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.624},{"date":"2024-08-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6269},{"date":"2024-08-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6345},{"date":"2024-08-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6353},{"date":"2024-08-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6354},{"date":"2024-08-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6325},{"date":"2024-08-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6414},{"date":"2024-08-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6368},{"date":"2024-08-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6375},{"date":"2024-08-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6429},{"date":"2024-08-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6463},{"date":"2024-08-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6478},{"date":"2024-08-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6384},{"date":"2024-08-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6514},{"date":"2024-07-31T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6627},{"date":"2024-07-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6689},{"date":"2024-07-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6457},{"date":"2024-07-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6479},{"date":"2024-07-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6566},{"date":"2024-07-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6506},{"date":"2024-07-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6536},{"date":"2024-07-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6619},{"date":"2024-07-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6831},{"date":"2024-07-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6842},{"date":"2024-07-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6824},{"date":"2024-07-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6772},{"date":"2024-07-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6789},{"date":"2024-07-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6706},{"date":"2024-07-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6753},{"date":"2024-07-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.676},{"date":"2024-07-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6635},{"date":"2024-07-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6635},{"date":"2024-07-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6523},{"date":"2024-07-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6621},{"date":"2024-07-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6578},{"date":"2024-07-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6625},{"date":"2024-07-01T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6657},{"date":"2024-06-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6731},{"date":"2024-06-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6728},{"date":"2024-06-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6728},{"date":"2024-06-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6786},{"date":"2024-06-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6893},{"date":"2024-06-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6768},{"date":"2024-06-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6887},{"date":"2024-06-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6983},{"date":"2024-06-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7},{"date":"2024-06-18T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7087},{"date":"2024-06-17T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7171},{"date":"2024-06-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7152},{"date":"2024-06-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.709},{"date":"2024-06-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7028},{"date":"2024-06-11T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7017},{"date":"2024-06-10T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7035},{"date":"2024-06-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7003},{"date":"2024-06-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7114},{"date":"2024-06-04T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7167},{"date":"2024-06-03T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7197},{"date":"2024-06-02T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7114},{"date":"2024-05-30T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7074},{"date":"2024-05-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7094},{"date":"2024-05-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7089},{"date":"2024-05-27T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7064},{"date":"2024-05-26T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7147},{"date":"2024-05-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7101},{"date":"2024-05-22T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7206},{"date":"2024-05-21T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7317},{"date":"2024-05-20T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.726},{"date":"2024-05-19T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7308},{"date":"2024-05-16T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7266},{"date":"2024-05-15T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7182},{"date":"2024-05-14T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7161},{"date":"2024-05-13T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7227},{"date":"2024-05-12T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7244},{"date":"2024-05-09T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7305},{"date":"2024-05-08T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7373},{"date":"2024-05-07T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7249},{"date":"2024-05-06T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7346},{"date":"2024-05-05T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7359},{"date":"2024-04-29T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7233},{"date":"2024-04-28T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7306},{"date":"2024-04-25T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.7089},{"date":"2024-04-24T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6869},{"date":"2024-04-23T16:00:00.000Z","stockId":3000000015795,"lxr_nv_fc":0.6873}],"priceMetricsList":[{"date":"2026-04-22T16:00:00.000Z","stockId":1000000399006,"cp":3720.25},{"date":"2026-04-21T16:00:00.000Z","stockId":1000000399006,"cp":3752.76},{"stockId":1000000399006,"date":"2026-04-20T16:00:00.000Z","cp":3688.94},{"stockId":1000000399006,"date":"2026-04-19T16:00:00.000Z","cp":3677.58},{"stockId":1000000399006,"date":"2026-04-16T16:00:00.000Z","cp":3678.29},{"date":"2026-04-15T16:00:00.000Z","stockId":1000000399006,"cp":3626.27},{"date":"2026-04-14T16:00:00.000Z","stockId":1000000399006,"cp":3514.96},{"date":"2026-04-13T16:00:00.000Z","stockId":1000000399006,"cp":3558.53},{"date":"2026-04-12T16:00:00.000Z","stockId":1000000399006,"cp":3476.44},{"date":"2026-04-09T16:00:00.000Z","stockId":1000000399006,"cp":3448.79},{"date":"2026-04-08T16:00:00.000Z","stockId":1000000399006,"cp":3323.3},{"date":"2026-04-07T16:00:00.000Z","stockId":1000000399006,"cp":3347.61},{"stockId":1000000399006,"date":"2026-04-06T16:00:00.000Z","cp":3160.82},{"date":"2026-04-02T16:00:00.000Z","stockId":1000000399006,"cp":3149.6},{"date":"2026-04-01T16:00:00.000Z","stockId":1000000399006,"cp":3172.65},{"stockId":1000000399006,"date":"2026-03-31T16:00:00.000Z","cp":3247.52},{"date":"2026-03-30T16:00:00.000Z","stockId":1000000399006,"cp":3184.95},{"date":"2026-03-29T16:00:00.000Z","stockId":1000000399006,"cp":3273.36},{"date":"2026-03-26T16:00:00.000Z","stockId":1000000399006,"cp":3295.88},{"date":"2026-03-25T16:00:00.000Z","stockId":1000000399006,"cp":3272.49},{"stockId":1000000399006,"date":"2026-03-24T16:00:00.000Z","cp":3316.97},{"date":"2026-03-23T16:00:00.000Z","stockId":1000000399006,"cp":3251.55},{"date":"2026-03-22T16:00:00.000Z","stockId":1000000399006,"cp":3235.22},{"date":"2026-03-19T16:00:00.000Z","stockId":1000000399006,"cp":3352.1},{"date":"2026-03-18T16:00:00.000Z","stockId":1000000399006,"cp":3309.1},{"stockId":1000000399006,"date":"2026-03-17T16:00:00.000Z","cp":3346.37},{"stockId":1000000399006,"date":"2026-03-16T16:00:00.000Z","cp":3280.06},{"stockId":1000000399006,"date":"2026-03-15T16:00:00.000Z","cp":3357.02},{"date":"2026-03-12T16:00:00.000Z","stockId":1000000399006,"cp":3310.28},{"date":"2026-03-11T16:00:00.000Z","stockId":1000000399006,"cp":3317.52},{"stockId":1000000399006,"date":"2026-03-10T16:00:00.000Z","cp":3349.53},{"date":"2026-03-09T16:00:00.000Z","stockId":1000000399006,"cp":3306.14},{"stockId":1000000399006,"date":"2026-03-08T16:00:00.000Z","cp":3208.58},{"stockId":1000000399006,"date":"2026-03-05T16:00:00.000Z","cp":3229.3},{"date":"2026-03-04T16:00:00.000Z","stockId":1000000399006,"cp":3216.94},{"stockId":1000000399006,"date":"2026-03-03T16:00:00.000Z","cp":3164.37},{"date":"2026-03-02T16:00:00.000Z","stockId":1000000399006,"cp":3209.48},{"stockId":1000000399006,"date":"2026-03-01T16:00:00.000Z","cp":3294.16},{"stockId":1000000399006,"date":"2026-02-26T16:00:00.000Z","cp":3310.3},{"stockId":1000000399006,"date":"2026-02-25T16:00:00.000Z","cp":3344.98},{"stockId":1000000399006,"date":"2026-02-24T16:00:00.000Z","cp":3354.82},{"stockId":1000000399006,"date":"2026-02-23T16:00:00.000Z","cp":3308.26},{"stockId":1000000399006,"date":"2026-02-12T16:00:00.000Z","cp":3275.96},{"stockId":1000000399006,"date":"2026-02-11T16:00:00.000Z","cp":3328.06},{"date":"2026-02-10T16:00:00.000Z","stockId":1000000399006,"cp":3284.74},{"date":"2026-02-09T16:00:00.000Z","stockId":1000000399006,"cp":3320.54},{"date":"2026-02-08T16:00:00.000Z","stockId":1000000399006,"cp":3332.77},{"stockId":1000000399006,"date":"2026-02-05T16:00:00.000Z","cp":3236.46},{"date":"2026-02-04T16:00:00.000Z","stockId":1000000399006,"cp":3260.28},{"stockId":1000000399006,"date":"2026-02-03T16:00:00.000Z","cp":3311.51},{"stockId":1000000399006,"date":"2026-02-02T16:00:00.000Z","cp":3324.89},{"stockId":1000000399006,"date":"2026-02-01T16:00:00.000Z","cp":3264.11},{"stockId":1000000399006,"date":"2026-01-29T16:00:00.000Z","cp":3346.36},{"date":"2026-01-28T16:00:00.000Z","stockId":1000000399006,"cp":3304.51},{"date":"2026-01-27T16:00:00.000Z","stockId":1000000399006,"cp":3323.56},{"stockId":1000000399006,"date":"2026-01-26T16:00:00.000Z","cp":3342.6},{"date":"2026-01-25T16:00:00.000Z","stockId":1000000399006,"cp":3319.15},{"date":"2026-01-22T16:00:00.000Z","stockId":1000000399006,"cp":3349.5},{"date":"2026-01-21T16:00:00.000Z","stockId":1000000399006,"cp":3328.65},{"date":"2026-01-20T16:00:00.000Z","stockId":1000000399006,"cp":3295.52},{"date":"2026-01-19T16:00:00.000Z","stockId":1000000399006,"cp":3277.98},{"stockId":1000000399006,"date":"2026-01-18T16:00:00.000Z","cp":3337.61},{"date":"2026-01-15T16:00:00.000Z","stockId":1000000399006,"cp":3361.02},{"date":"2026-01-14T16:00:00.000Z","stockId":1000000399006,"cp":3367.92},{"stockId":1000000399006,"date":"2026-01-13T16:00:00.000Z","cp":3349.14},{"date":"2026-01-12T16:00:00.000Z","stockId":1000000399006,"cp":3321.89},{"stockId":1000000399006,"date":"2026-01-11T16:00:00.000Z","cp":3388.34},{"date":"2026-01-08T16:00:00.000Z","stockId":1000000399006,"cp":3327.81},{"date":"2026-01-07T16:00:00.000Z","stockId":1000000399006,"cp":3302.31},{"date":"2026-01-06T16:00:00.000Z","stockId":1000000399006,"cp":3329.69},{"date":"2026-01-05T16:00:00.000Z","stockId":1000000399006,"cp":3319.29},{"date":"2026-01-04T16:00:00.000Z","stockId":1000000399006,"cp":3294.55},{"date":"2025-12-30T16:00:00.000Z","stockId":1000000399006,"cp":3203.17},{"date":"2025-12-29T16:00:00.000Z","stockId":1000000399006,"cp":3242.9},{"date":"2025-12-28T16:00:00.000Z","stockId":1000000399006,"cp":3222.61},{"date":"2025-12-25T16:00:00.000Z","stockId":1000000399006,"cp":3243.88},{"date":"2025-12-24T16:00:00.000Z","stockId":1000000399006,"cp":3239.34},{"date":"2025-12-23T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-12-22T16:00:00.000Z","stockId":1000000399006,"cp":3205.01},{"date":"2025-12-21T16:00:00.000Z","stockId":1000000399006,"cp":3191.98},{"date":"2025-12-18T16:00:00.000Z","stockId":1000000399006,"cp":3122.24},{"date":"2025-12-17T16:00:00.000Z","stockId":1000000399006,"cp":3107.06},{"date":"2025-12-16T16:00:00.000Z","stockId":1000000399006,"cp":3175.91},{"date":"2025-12-15T16:00:00.000Z","stockId":1000000399006,"cp":3071.76},{"date":"2025-12-14T16:00:00.000Z","stockId":1000000399006,"cp":3137.8},{"date":"2025-12-11T16:00:00.000Z","stockId":1000000399006,"cp":3194.36},{"date":"2025-12-10T16:00:00.000Z","stockId":1000000399006,"cp":3163.67},{"date":"2025-12-09T16:00:00.000Z","stockId":1000000399006,"cp":3209},{"date":"2025-12-08T16:00:00.000Z","stockId":1000000399006,"cp":3209.6},{"date":"2025-12-07T16:00:00.000Z","stockId":1000000399006,"cp":3190.27},{"date":"2025-12-04T16:00:00.000Z","stockId":1000000399006,"cp":3109.3},{"date":"2025-12-03T16:00:00.000Z","stockId":1000000399006,"cp":3067.48},{"date":"2025-12-02T16:00:00.000Z","stockId":1000000399006,"cp":3036.79},{"date":"2025-12-01T16:00:00.000Z","stockId":1000000399006,"cp":3071.15},{"date":"2025-11-30T16:00:00.000Z","stockId":1000000399006,"cp":3092.5},{"date":"2025-11-27T16:00:00.000Z","stockId":1000000399006,"cp":3052.59},{"date":"2025-11-26T16:00:00.000Z","stockId":1000000399006,"cp":3031.3},{"date":"2025-11-25T16:00:00.000Z","stockId":1000000399006,"cp":3044.69},{"date":"2025-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2980.93},{"date":"2025-11-23T16:00:00.000Z","stockId":1000000399006,"cp":2929.04},{"date":"2025-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2920.08},{"date":"2025-11-19T16:00:00.000Z","stockId":1000000399006,"cp":3042.34},{"date":"2025-11-18T16:00:00.000Z","stockId":1000000399006,"cp":3076.85},{"date":"2025-11-17T16:00:00.000Z","stockId":1000000399006,"cp":3069.22},{"date":"2025-11-16T16:00:00.000Z","stockId":1000000399006,"cp":3105.2},{"date":"2025-11-13T16:00:00.000Z","stockId":1000000399006,"cp":3111.51},{"date":"2025-11-12T16:00:00.000Z","stockId":1000000399006,"cp":3201.75},{"date":"2025-11-11T16:00:00.000Z","stockId":1000000399006,"cp":3122.03},{"date":"2025-11-10T16:00:00.000Z","stockId":1000000399006,"cp":3134.32},{"date":"2025-11-09T16:00:00.000Z","stockId":1000000399006,"cp":3178.83},{"date":"2025-11-06T16:00:00.000Z","stockId":1000000399006,"cp":3208.21},{"date":"2025-11-05T16:00:00.000Z","stockId":1000000399006,"cp":3224.62},{"date":"2025-11-04T16:00:00.000Z","stockId":1000000399006,"cp":3166.23},{"date":"2025-11-03T16:00:00.000Z","stockId":1000000399006,"cp":3134.09},{"date":"2025-11-02T16:00:00.000Z","stockId":1000000399006,"cp":3196.87},{"date":"2025-10-30T16:00:00.000Z","stockId":1000000399006,"cp":3187.53},{"date":"2025-10-29T16:00:00.000Z","stockId":1000000399006,"cp":3263.02},{"date":"2025-10-28T16:00:00.000Z","stockId":1000000399006,"cp":3324.27},{"date":"2025-10-27T16:00:00.000Z","stockId":1000000399006,"cp":3229.58},{"date":"2025-10-26T16:00:00.000Z","stockId":1000000399006,"cp":3234.45},{"date":"2025-10-23T16:00:00.000Z","stockId":1000000399006,"cp":3171.57},{"date":"2025-10-22T16:00:00.000Z","stockId":1000000399006,"cp":3062.16},{"date":"2025-10-21T16:00:00.000Z","stockId":1000000399006,"cp":3059.32},{"date":"2025-10-20T16:00:00.000Z","stockId":1000000399006,"cp":3083.72},{"date":"2025-10-19T16:00:00.000Z","stockId":1000000399006,"cp":2993.45},{"date":"2025-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2935.37},{"date":"2025-10-15T16:00:00.000Z","stockId":1000000399006,"cp":3037.44},{"date":"2025-10-14T16:00:00.000Z","stockId":1000000399006,"cp":3025.87},{"date":"2025-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2955.98},{"date":"2025-10-12T16:00:00.000Z","stockId":1000000399006,"cp":3078.76},{"date":"2025-10-09T16:00:00.000Z","stockId":1000000399006,"cp":3113.26},{"date":"2025-10-08T16:00:00.000Z","stockId":1000000399006,"cp":3261.82},{"date":"2025-09-29T16:00:00.000Z","stockId":1000000399006,"cp":3238.16},{"date":"2025-09-28T16:00:00.000Z","stockId":1000000399006,"cp":3238.01},{"date":"2025-09-25T16:00:00.000Z","stockId":1000000399006,"cp":3151.53},{"date":"2025-09-24T16:00:00.000Z","stockId":1000000399006,"cp":3235.76},{"date":"2025-09-23T16:00:00.000Z","stockId":1000000399006,"cp":3185.57},{"date":"2025-09-22T16:00:00.000Z","stockId":1000000399006,"cp":3114.55},{"date":"2025-09-21T16:00:00.000Z","stockId":1000000399006,"cp":3107.89},{"date":"2025-09-18T16:00:00.000Z","stockId":1000000399006,"cp":3091},{"date":"2025-09-17T16:00:00.000Z","stockId":1000000399006,"cp":3095.85},{"date":"2025-09-16T16:00:00.000Z","stockId":1000000399006,"cp":3147.35},{"date":"2025-09-15T16:00:00.000Z","stockId":1000000399006,"cp":3087.04},{"date":"2025-09-14T16:00:00.000Z","stockId":1000000399006,"cp":3066.18},{"date":"2025-09-11T16:00:00.000Z","stockId":1000000399006,"cp":3020.42},{"date":"2025-09-10T16:00:00.000Z","stockId":1000000399006,"cp":3053.75},{"date":"2025-09-09T16:00:00.000Z","stockId":1000000399006,"cp":2904.27},{"date":"2025-09-08T16:00:00.000Z","stockId":1000000399006,"cp":2867.97},{"date":"2025-09-07T16:00:00.000Z","stockId":1000000399006,"cp":2933.25},{"date":"2025-09-04T16:00:00.000Z","stockId":1000000399006,"cp":2958.18},{"date":"2025-09-03T16:00:00.000Z","stockId":1000000399006,"cp":2776.25},{"date":"2025-09-02T16:00:00.000Z","stockId":1000000399006,"cp":2899.37},{"date":"2025-09-01T16:00:00.000Z","stockId":1000000399006,"cp":2872.22},{"date":"2025-08-31T16:00:00.000Z","stockId":1000000399006,"cp":2956.37},{"date":"2025-08-28T16:00:00.000Z","stockId":1000000399006,"cp":2890.13},{"date":"2025-08-27T16:00:00.000Z","stockId":1000000399006,"cp":2827.17},{"date":"2025-08-26T16:00:00.000Z","stockId":1000000399006,"cp":2723.2},{"date":"2025-08-25T16:00:00.000Z","stockId":1000000399006,"cp":2742.13},{"date":"2025-08-24T16:00:00.000Z","stockId":1000000399006,"cp":2762.99},{"date":"2025-08-21T16:00:00.000Z","stockId":1000000399006,"cp":2682.55},{"date":"2025-08-20T16:00:00.000Z","stockId":1000000399006,"cp":2595.47},{"date":"2025-08-19T16:00:00.000Z","stockId":1000000399006,"cp":2607.65},{"date":"2025-08-18T16:00:00.000Z","stockId":1000000399006,"cp":2601.74},{"date":"2025-08-17T16:00:00.000Z","stockId":1000000399006,"cp":2606.2},{"date":"2025-08-14T16:00:00.000Z","stockId":1000000399006,"cp":2534.22},{"date":"2025-08-13T16:00:00.000Z","stockId":1000000399006,"cp":2469.66},{"date":"2025-08-12T16:00:00.000Z","stockId":1000000399006,"cp":2496.5},{"date":"2025-08-11T16:00:00.000Z","stockId":1000000399006,"cp":2409.4},{"date":"2025-08-10T16:00:00.000Z","stockId":1000000399006,"cp":2379.82},{"date":"2025-08-07T16:00:00.000Z","stockId":1000000399006,"cp":2333.96},{"date":"2025-08-06T16:00:00.000Z","stockId":1000000399006,"cp":2342.86},{"date":"2025-08-05T16:00:00.000Z","stockId":1000000399006,"cp":2358.95},{"date":"2025-08-04T16:00:00.000Z","stockId":1000000399006,"cp":2343.38},{"date":"2025-08-03T16:00:00.000Z","stockId":1000000399006,"cp":2334.32},{"date":"2025-07-31T16:00:00.000Z","stockId":1000000399006,"cp":2322.63},{"date":"2025-07-30T16:00:00.000Z","stockId":1000000399006,"cp":2328.31},{"date":"2025-07-29T16:00:00.000Z","stockId":1000000399006,"cp":2367.68},{"date":"2025-07-28T16:00:00.000Z","stockId":1000000399006,"cp":2406.59},{"date":"2025-07-27T16:00:00.000Z","stockId":1000000399006,"cp":2362.6},{"date":"2025-07-24T16:00:00.000Z","stockId":1000000399006,"cp":2340.06},{"date":"2025-07-23T16:00:00.000Z","stockId":1000000399006,"cp":2345.37},{"date":"2025-07-22T16:00:00.000Z","stockId":1000000399006,"cp":2310.67},{"date":"2025-07-21T16:00:00.000Z","stockId":1000000399006,"cp":2310.86},{"date":"2025-07-20T16:00:00.000Z","stockId":1000000399006,"cp":2296.88},{"date":"2025-07-17T16:00:00.000Z","stockId":1000000399006,"cp":2277.15},{"date":"2025-07-16T16:00:00.000Z","stockId":1000000399006,"cp":2269.33},{"date":"2025-07-15T16:00:00.000Z","stockId":1000000399006,"cp":2230.19},{"date":"2025-07-14T16:00:00.000Z","stockId":1000000399006,"cp":2235.05},{"date":"2025-07-13T16:00:00.000Z","stockId":1000000399006,"cp":2197.07},{"date":"2025-07-10T16:00:00.000Z","stockId":1000000399006,"cp":2207.1},{"date":"2025-07-09T16:00:00.000Z","stockId":1000000399006,"cp":2189.58},{"date":"2025-07-08T16:00:00.000Z","stockId":1000000399006,"cp":2184.67},{"date":"2025-07-07T16:00:00.000Z","stockId":1000000399006,"cp":2181.08},{"date":"2025-07-06T16:00:00.000Z","stockId":1000000399006,"cp":2130.19},{"date":"2025-07-03T16:00:00.000Z","stockId":1000000399006,"cp":2156.23},{"date":"2025-07-02T16:00:00.000Z","stockId":1000000399006,"cp":2164.09},{"date":"2025-07-01T16:00:00.000Z","stockId":1000000399006,"cp":2123.72},{"date":"2025-06-30T16:00:00.000Z","stockId":1000000399006,"cp":2147.92},{"date":"2025-06-29T16:00:00.000Z","stockId":1000000399006,"cp":2153.01},{"date":"2025-06-26T16:00:00.000Z","stockId":1000000399006,"cp":2124.34},{"date":"2025-06-25T16:00:00.000Z","stockId":1000000399006,"cp":2114.43},{"date":"2025-06-24T16:00:00.000Z","stockId":1000000399006,"cp":2128.39},{"date":"2025-06-23T16:00:00.000Z","stockId":1000000399006,"cp":2064.13},{"date":"2025-06-22T16:00:00.000Z","stockId":1000000399006,"cp":2017.63},{"date":"2025-06-19T16:00:00.000Z","stockId":1000000399006,"cp":2009.89},{"date":"2025-06-18T16:00:00.000Z","stockId":1000000399006,"cp":2026.82},{"date":"2025-06-17T16:00:00.000Z","stockId":1000000399006,"cp":2054.73},{"date":"2025-06-16T16:00:00.000Z","stockId":1000000399006,"cp":2049.94},{"date":"2025-06-15T16:00:00.000Z","stockId":1000000399006,"cp":2057.32},{"date":"2025-06-12T16:00:00.000Z","stockId":1000000399006,"cp":2043.82},{"date":"2025-06-11T16:00:00.000Z","stockId":1000000399006,"cp":2067.15},{"date":"2025-06-10T16:00:00.000Z","stockId":1000000399006,"cp":2061.87},{"date":"2025-06-09T16:00:00.000Z","stockId":1000000399006,"cp":2037.27},{"date":"2025-06-08T16:00:00.000Z","stockId":1000000399006,"cp":2061.29},{"date":"2025-06-05T16:00:00.000Z","stockId":1000000399006,"cp":2039.44},{"date":"2025-06-04T16:00:00.000Z","stockId":1000000399006,"cp":2048.62},{"date":"2025-06-03T16:00:00.000Z","stockId":1000000399006,"cp":2024.93},{"date":"2025-06-02T16:00:00.000Z","stockId":1000000399006,"cp":2002.7},{"date":"2025-05-29T16:00:00.000Z","stockId":1000000399006,"cp":1993.19},{"date":"2025-05-28T16:00:00.000Z","stockId":1000000399006,"cp":2012.55},{"date":"2025-05-27T16:00:00.000Z","stockId":1000000399006,"cp":1985.38},{"date":"2025-05-26T16:00:00.000Z","stockId":1000000399006,"cp":1991.64},{"date":"2025-05-25T16:00:00.000Z","stockId":1000000399006,"cp":2005.26},{"date":"2025-05-22T16:00:00.000Z","stockId":1000000399006,"cp":2021.5},{"date":"2025-05-21T16:00:00.000Z","stockId":1000000399006,"cp":2045.57},{"date":"2025-05-20T16:00:00.000Z","stockId":1000000399006,"cp":2065.39},{"date":"2025-05-19T16:00:00.000Z","stockId":1000000399006,"cp":2048.46},{"date":"2025-05-18T16:00:00.000Z","stockId":1000000399006,"cp":2032.76},{"date":"2025-05-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.45},{"date":"2025-05-14T16:00:00.000Z","stockId":1000000399006,"cp":2043.25},{"date":"2025-05-13T16:00:00.000Z","stockId":1000000399006,"cp":2083.14},{"date":"2025-05-12T16:00:00.000Z","stockId":1000000399006,"cp":2062.26},{"date":"2025-05-11T16:00:00.000Z","stockId":1000000399006,"cp":2064.71},{"date":"2025-05-08T16:00:00.000Z","stockId":1000000399006,"cp":2011.77},{"date":"2025-05-07T16:00:00.000Z","stockId":1000000399006,"cp":2029.45},{"date":"2025-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1996.51},{"date":"2025-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1986.41},{"date":"2025-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1948.03},{"date":"2025-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1931.94},{"date":"2025-04-27T16:00:00.000Z","stockId":1000000399006,"cp":1934.46},{"date":"2025-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1947.19},{"date":"2025-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1935.86},{"date":"2025-04-22T16:00:00.000Z","stockId":1000000399006,"cp":1949.16},{"date":"2025-04-21T16:00:00.000Z","stockId":1000000399006,"cp":1928.43},{"date":"2025-04-20T16:00:00.000Z","stockId":1000000399006,"cp":1944.32},{"date":"2025-04-17T16:00:00.000Z","stockId":1000000399006,"cp":1913.97},{"date":"2025-04-16T16:00:00.000Z","stockId":1000000399006,"cp":1908.78},{"date":"2025-04-15T16:00:00.000Z","stockId":1000000399006,"cp":1907.11},{"date":"2025-04-14T16:00:00.000Z","stockId":1000000399006,"cp":1930.4},{"date":"2025-04-13T16:00:00.000Z","stockId":1000000399006,"cp":1932.91},{"date":"2025-04-10T16:00:00.000Z","stockId":1000000399006,"cp":1926.37},{"date":"2025-04-09T16:00:00.000Z","stockId":1000000399006,"cp":1900.53},{"date":"2025-04-08T16:00:00.000Z","stockId":1000000399006,"cp":1858.36},{"date":"2025-04-07T16:00:00.000Z","stockId":1000000399006,"cp":1840.31},{"date":"2025-04-06T16:00:00.000Z","stockId":1000000399006,"cp":1807.21},{"date":"2025-04-02T16:00:00.000Z","stockId":1000000399006,"cp":2065.4},{"date":"2025-04-01T16:00:00.000Z","stockId":1000000399006,"cp":2104.63},{"date":"2025-03-31T16:00:00.000Z","stockId":1000000399006,"cp":2101.88},{"date":"2025-03-30T16:00:00.000Z","stockId":1000000399006,"cp":2103.7},{"date":"2025-03-27T16:00:00.000Z","stockId":1000000399006,"cp":2128.21},{"date":"2025-03-26T16:00:00.000Z","stockId":1000000399006,"cp":2145.1},{"date":"2025-03-25T16:00:00.000Z","stockId":1000000399006,"cp":2139.9},{"date":"2025-03-24T16:00:00.000Z","stockId":1000000399006,"cp":2145.48},{"date":"2025-03-23T16:00:00.000Z","stockId":1000000399006,"cp":2152.55},{"date":"2025-03-20T16:00:00.000Z","stockId":1000000399006,"cp":2152.28},{"date":"2025-03-19T16:00:00.000Z","stockId":1000000399006,"cp":2200.03},{"date":"2025-03-18T16:00:00.000Z","stockId":1000000399006,"cp":2222.35},{"date":"2025-03-17T16:00:00.000Z","stockId":1000000399006,"cp":2228.64},{"date":"2025-03-16T16:00:00.000Z","stockId":1000000399006,"cp":2215.13},{"date":"2025-03-13T16:00:00.000Z","stockId":1000000399006,"cp":2226.72},{"date":"2025-03-12T16:00:00.000Z","stockId":1000000399006,"cp":2166},{"date":"2025-03-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.27},{"date":"2025-03-10T16:00:00.000Z","stockId":1000000399006,"cp":2204.03},{"date":"2025-03-09T16:00:00.000Z","stockId":1000000399006,"cp":2199.88},{"date":"2025-03-06T16:00:00.000Z","stockId":1000000399006,"cp":2205.31},{"date":"2025-03-05T16:00:00.000Z","stockId":1000000399006,"cp":2234.69},{"date":"2025-03-04T16:00:00.000Z","stockId":1000000399006,"cp":2190.36},{"date":"2025-03-03T16:00:00.000Z","stockId":1000000399006,"cp":2190.08},{"date":"2025-03-02T16:00:00.000Z","stockId":1000000399006,"cp":2196.52},{"date":"2025-02-27T16:00:00.000Z","stockId":1000000399006,"cp":2170.39},{"date":"2025-02-26T16:00:00.000Z","stockId":1000000399006,"cp":2256.51},{"date":"2025-02-25T16:00:00.000Z","stockId":1000000399006,"cp":2268.22},{"date":"2025-02-24T16:00:00.000Z","stockId":1000000399006,"cp":2240.59},{"date":"2025-02-23T16:00:00.000Z","stockId":1000000399006,"cp":2266.24},{"date":"2025-02-20T16:00:00.000Z","stockId":1000000399006,"cp":2281.51},{"date":"2025-02-19T16:00:00.000Z","stockId":1000000399006,"cp":2225.58},{"date":"2025-02-18T16:00:00.000Z","stockId":1000000399006,"cp":2226.98},{"date":"2025-02-17T16:00:00.000Z","stockId":1000000399006,"cp":2182.57},{"date":"2025-02-16T16:00:00.000Z","stockId":1000000399006,"cp":2226.62},{"date":"2025-02-13T16:00:00.000Z","stockId":1000000399006,"cp":2215.3},{"date":"2025-02-12T16:00:00.000Z","stockId":1000000399006,"cp":2176.16},{"date":"2025-02-11T16:00:00.000Z","stockId":1000000399006,"cp":2191.76},{"date":"2025-02-10T16:00:00.000Z","stockId":1000000399006,"cp":2152.73},{"date":"2025-02-09T16:00:00.000Z","stockId":1000000399006,"cp":2183.88},{"date":"2025-02-06T16:00:00.000Z","stockId":1000000399006,"cp":2174.35},{"date":"2025-02-05T16:00:00.000Z","stockId":1000000399006,"cp":2120.75},{"date":"2025-02-04T16:00:00.000Z","stockId":1000000399006,"cp":2062.92},{"date":"2025-01-26T16:00:00.000Z","stockId":1000000399006,"cp":2063.82},{"date":"2025-01-23T16:00:00.000Z","stockId":1000000399006,"cp":2121.84},{"date":"2025-01-22T16:00:00.000Z","stockId":1000000399006,"cp":2093.31},{"date":"2025-01-21T16:00:00.000Z","stockId":1000000399006,"cp":2101.03},{"date":"2025-01-20T16:00:00.000Z","stockId":1000000399006,"cp":2112.39},{"date":"2025-01-19T16:00:00.000Z","stockId":1000000399006,"cp":2104.73},{"date":"2025-01-16T16:00:00.000Z","stockId":1000000399006,"cp":2067.27},{"date":"2025-01-15T16:00:00.000Z","stockId":1000000399006,"cp":2051.35},{"date":"2025-01-14T16:00:00.000Z","stockId":1000000399006,"cp":2037.93},{"date":"2025-01-13T16:00:00.000Z","stockId":1000000399006,"cp":2075.76},{"date":"2025-01-12T16:00:00.000Z","stockId":1000000399006,"cp":1982.46},{"date":"2025-01-09T16:00:00.000Z","stockId":1000000399006,"cp":1975.3},{"date":"2025-01-08T16:00:00.000Z","stockId":1000000399006,"cp":2010.66},{"date":"2025-01-07T16:00:00.000Z","stockId":1000000399006,"cp":2008.44},{"date":"2025-01-06T16:00:00.000Z","stockId":1000000399006,"cp":2028.36},{"date":"2025-01-05T16:00:00.000Z","stockId":1000000399006,"cp":2014.19},{"date":"2025-01-02T16:00:00.000Z","stockId":1000000399006,"cp":2015.97},{"date":"2025-01-01T16:00:00.000Z","stockId":1000000399006,"cp":2060.44},{"date":"2024-12-30T16:00:00.000Z","stockId":1000000399006,"cp":2141.6},{"date":"2024-12-29T16:00:00.000Z","stockId":1000000399006,"cp":2206.29},{"date":"2024-12-26T16:00:00.000Z","stockId":1000000399006,"cp":2204.9},{"date":"2024-12-25T16:00:00.000Z","stockId":1000000399006,"cp":2209.85},{"date":"2024-12-24T16:00:00.000Z","stockId":1000000399006,"cp":2201.3},{"date":"2024-12-23T16:00:00.000Z","stockId":1000000399006,"cp":2213.55},{"date":"2024-12-22T16:00:00.000Z","stockId":1000000399006,"cp":2187.94},{"date":"2024-12-19T16:00:00.000Z","stockId":1000000399006,"cp":2209.66},{"date":"2024-12-18T16:00:00.000Z","stockId":1000000399006,"cp":2213.54},{"date":"2024-12-17T16:00:00.000Z","stockId":1000000399006,"cp":2202.14},{"date":"2024-12-16T16:00:00.000Z","stockId":1000000399006,"cp":2201.18},{"date":"2024-12-15T16:00:00.000Z","stockId":1000000399006,"cp":2201.53},{"date":"2024-12-12T16:00:00.000Z","stockId":1000000399006,"cp":2235.26},{"date":"2024-12-11T16:00:00.000Z","stockId":1000000399006,"cp":2292.15},{"date":"2024-12-10T16:00:00.000Z","stockId":1000000399006,"cp":2261.58},{"date":"2024-12-09T16:00:00.000Z","stockId":1000000399006,"cp":2264.05},{"date":"2024-12-08T16:00:00.000Z","stockId":1000000399006,"cp":2248.63},{"date":"2024-12-05T16:00:00.000Z","stockId":1000000399006,"cp":2267.06},{"date":"2024-12-04T16:00:00.000Z","stockId":1000000399006,"cp":2221.46},{"date":"2024-12-03T16:00:00.000Z","stockId":1000000399006,"cp":2213.41},{"date":"2024-12-02T16:00:00.000Z","stockId":1000000399006,"cp":2245.5},{"date":"2024-12-01T16:00:00.000Z","stockId":1000000399006,"cp":2255.5},{"date":"2024-11-28T16:00:00.000Z","stockId":1000000399006,"cp":2224},{"date":"2024-11-27T16:00:00.000Z","stockId":1000000399006,"cp":2169.8},{"date":"2024-11-26T16:00:00.000Z","stockId":1000000399006,"cp":2208.78},{"date":"2024-11-25T16:00:00.000Z","stockId":1000000399006,"cp":2150.1},{"date":"2024-11-24T16:00:00.000Z","stockId":1000000399006,"cp":2175.18},{"date":"2024-11-21T16:00:00.000Z","stockId":1000000399006,"cp":2175.57},{"date":"2024-11-20T16:00:00.000Z","stockId":1000000399006,"cp":2265.87},{"date":"2024-11-19T16:00:00.000Z","stockId":1000000399006,"cp":2267.85},{"date":"2024-11-18T16:00:00.000Z","stockId":1000000399006,"cp":2256.61},{"date":"2024-11-17T16:00:00.000Z","stockId":1000000399006,"cp":2190.95},{"date":"2024-11-14T16:00:00.000Z","stockId":1000000399006,"cp":2243.62},{"date":"2024-11-13T16:00:00.000Z","stockId":1000000399006,"cp":2334.96},{"date":"2024-11-12T16:00:00.000Z","stockId":1000000399006,"cp":2417.25},{"date":"2024-11-11T16:00:00.000Z","stockId":1000000399006,"cp":2390.8},{"date":"2024-11-10T16:00:00.000Z","stockId":1000000399006,"cp":2392.44},{"date":"2024-11-07T16:00:00.000Z","stockId":1000000399006,"cp":2321.59},{"date":"2024-11-06T16:00:00.000Z","stockId":1000000399006,"cp":2350.76},{"date":"2024-11-05T16:00:00.000Z","stockId":1000000399006,"cp":2265.83},{"date":"2024-11-04T16:00:00.000Z","stockId":1000000399006,"cp":2289.84},{"date":"2024-11-03T16:00:00.000Z","stockId":1000000399006,"cp":2185.98},{"date":"2024-10-31T16:00:00.000Z","stockId":1000000399006,"cp":2123.74},{"date":"2024-10-30T16:00:00.000Z","stockId":1000000399006,"cp":2164.46},{"date":"2024-10-29T16:00:00.000Z","stockId":1000000399006,"cp":2151.51},{"date":"2024-10-28T16:00:00.000Z","stockId":1000000399006,"cp":2177.31},{"date":"2024-10-27T16:00:00.000Z","stockId":1000000399006,"cp":2229.12},{"date":"2024-10-24T16:00:00.000Z","stockId":1000000399006,"cp":2238.9},{"date":"2024-10-23T16:00:00.000Z","stockId":1000000399006,"cp":2175.1},{"date":"2024-10-22T16:00:00.000Z","stockId":1000000399006,"cp":2205.3},{"date":"2024-10-21T16:00:00.000Z","stockId":1000000399006,"cp":2216.99},{"date":"2024-10-20T16:00:00.000Z","stockId":1000000399006,"cp":2210.34},{"date":"2024-10-17T16:00:00.000Z","stockId":1000000399006,"cp":2195.1},{"date":"2024-10-16T16:00:00.000Z","stockId":1000000399006,"cp":2033.48},{"date":"2024-10-15T16:00:00.000Z","stockId":1000000399006,"cp":2039.95},{"date":"2024-10-14T16:00:00.000Z","stockId":1000000399006,"cp":2085.99},{"date":"2024-10-13T16:00:00.000Z","stockId":1000000399006,"cp":2155.4},{"date":"2024-10-10T16:00:00.000Z","stockId":1000000399006,"cp":2100.87},{"date":"2024-10-09T16:00:00.000Z","stockId":1000000399006,"cp":2212.91},{"date":"2024-10-08T16:00:00.000Z","stockId":1000000399006,"cp":2280.1},{"date":"2024-10-07T16:00:00.000Z","stockId":1000000399006,"cp":2550.28},{"date":"2024-09-29T16:00:00.000Z","stockId":1000000399006,"cp":2175.09},{"date":"2024-09-26T16:00:00.000Z","stockId":1000000399006,"cp":1885.49},{"date":"2024-09-25T16:00:00.000Z","stockId":1000000399006,"cp":1714.14},{"date":"2024-09-24T16:00:00.000Z","stockId":1000000399006,"cp":1641.54},{"date":"2024-09-23T16:00:00.000Z","stockId":1000000399006,"cp":1615.32},{"date":"2024-09-22T16:00:00.000Z","stockId":1000000399006,"cp":1530.51},{"date":"2024-09-19T16:00:00.000Z","stockId":1000000399006,"cp":1536.6},{"date":"2024-09-18T16:00:00.000Z","stockId":1000000399006,"cp":1546.47},{"date":"2024-09-17T16:00:00.000Z","stockId":1000000399006,"cp":1533.47},{"date":"2024-09-12T16:00:00.000Z","stockId":1000000399006,"cp":1535.17},{"date":"2024-09-11T16:00:00.000Z","stockId":1000000399006,"cp":1551.81},{"date":"2024-09-10T16:00:00.000Z","stockId":1000000399006,"cp":1558.33},{"date":"2024-09-09T16:00:00.000Z","stockId":1000000399006,"cp":1539.98},{"date":"2024-09-08T16:00:00.000Z","stockId":1000000399006,"cp":1539.04},{"date":"2024-09-05T16:00:00.000Z","stockId":1000000399006,"cp":1538.07},{"date":"2024-09-04T16:00:00.000Z","stockId":1000000399006,"cp":1564.72},{"date":"2024-09-03T16:00:00.000Z","stockId":1000000399006,"cp":1554.64},{"date":"2024-09-02T16:00:00.000Z","stockId":1000000399006,"cp":1556.32},{"date":"2024-09-01T16:00:00.000Z","stockId":1000000399006,"cp":1536.95},{"date":"2024-08-29T16:00:00.000Z","stockId":1000000399006,"cp":1580.46},{"date":"2024-08-28T16:00:00.000Z","stockId":1000000399006,"cp":1541.4},{"date":"2024-08-27T16:00:00.000Z","stockId":1000000399006,"cp":1531.45},{"date":"2024-08-26T16:00:00.000Z","stockId":1000000399006,"cp":1530.74},{"date":"2024-08-25T16:00:00.000Z","stockId":1000000399006,"cp":1545.31},{"date":"2024-08-22T16:00:00.000Z","stockId":1000000399006,"cp":1546.9},{"date":"2024-08-21T16:00:00.000Z","stockId":1000000399006,"cp":1546.63},{"date":"2024-08-20T16:00:00.000Z","stockId":1000000399006,"cp":1558.51},{"date":"2024-08-19T16:00:00.000Z","stockId":1000000399006,"cp":1567.97},{"date":"2024-08-18T16:00:00.000Z","stockId":1000000399006,"cp":1589.29},{"date":"2024-08-15T16:00:00.000Z","stockId":1000000399006,"cp":1591.46},{"date":"2024-08-14T16:00:00.000Z","stockId":1000000399006,"cp":1592.71},{"date":"2024-08-13T16:00:00.000Z","stockId":1000000399006,"cp":1584.33},{"date":"2024-08-12T16:00:00.000Z","stockId":1000000399006,"cp":1607.19},{"date":"2024-08-11T16:00:00.000Z","stockId":1000000399006,"cp":1592.39},{"date":"2024-08-08T16:00:00.000Z","stockId":1000000399006,"cp":1595.64},{"date":"2024-08-07T16:00:00.000Z","stockId":1000000399006,"cp":1611.51},{"date":"2024-08-06T16:00:00.000Z","stockId":1000000399006,"cp":1620.33},{"date":"2024-08-05T16:00:00.000Z","stockId":1000000399006,"cp":1627.36},{"date":"2024-08-04T16:00:00.000Z","stockId":1000000399006,"cp":1607.29},{"date":"2024-08-01T16:00:00.000Z","stockId":1000000399006,"cp":1638.3},{"date":"2024-07-31T16:00:00.000Z","stockId":1000000399006,"cp":1665.97},{"date":"2024-07-30T16:00:00.000Z","stockId":1000000399006,"cp":1688.14},{"date":"2024-07-29T16:00:00.000Z","stockId":1000000399006,"cp":1630.95},{"date":"2024-07-28T16:00:00.000Z","stockId":1000000399006,"cp":1635.67},{"date":"2024-07-25T16:00:00.000Z","stockId":1000000399006,"cp":1659.53},{"date":"2024-07-24T16:00:00.000Z","stockId":1000000399006,"cp":1644.45},{"date":"2024-07-23T16:00:00.000Z","stockId":1000000399006,"cp":1650.91},{"date":"2024-07-22T16:00:00.000Z","stockId":1000000399006,"cp":1671.44},{"date":"2024-07-21T16:00:00.000Z","stockId":1000000399006,"cp":1723.91},{"date":"2024-07-18T16:00:00.000Z","stockId":1000000399006,"cp":1725.49},{"date":"2024-07-17T16:00:00.000Z","stockId":1000000399006,"cp":1717.71},{"date":"2024-07-16T16:00:00.000Z","stockId":1000000399006,"cp":1696.45},{"date":"2024-07-15T16:00:00.000Z","stockId":1000000399006,"cp":1696.34},{"date":"2024-07-14T16:00:00.000Z","stockId":1000000399006,"cp":1673.01},{"date":"2024-07-11T16:00:00.000Z","stockId":1000000399006,"cp":1683.63},{"date":"2024-07-10T16:00:00.000Z","stockId":1000000399006,"cp":1685.12},{"date":"2024-07-09T16:00:00.000Z","stockId":1000000399006,"cp":1651.11},{"date":"2024-07-08T16:00:00.000Z","stockId":1000000399006,"cp":1652.12},{"date":"2024-07-07T16:00:00.000Z","stockId":1000000399006,"cp":1628.76},{"date":"2024-07-04T16:00:00.000Z","stockId":1000000399006,"cp":1655.59},{"date":"2024-07-03T16:00:00.000Z","stockId":1000000399006,"cp":1647.22},{"date":"2024-07-02T16:00:00.000Z","stockId":1000000399006,"cp":1660.12},{"date":"2024-07-01T16:00:00.000Z","stockId":1000000399006,"cp":1665.04},{"date":"2024-06-30T16:00:00.000Z","stockId":1000000399006,"cp":1682.69},{"date":"2024-06-27T16:00:00.000Z","stockId":1000000399006,"cp":1683.43},{"date":"2024-06-26T16:00:00.000Z","stockId":1000000399006,"cp":1703.2},{"stockId":1000000399006,"date":"2024-06-25T16:00:00.000Z","cp":1730.64},{"stockId":1000000399006,"date":"2024-06-24T16:00:00.000Z","cp":1700.02},{"stockId":1000000399006,"date":"2024-06-23T16:00:00.000Z","cp":1731.51},{"stockId":1000000399006,"date":"2024-06-20T16:00:00.000Z","cp":1755.88},{"stockId":1000000399006,"date":"2024-06-19T16:00:00.000Z","cp":1762.7},{"stockId":1000000399006,"date":"2024-06-18T16:00:00.000Z","cp":1788.5},{"stockId":1000000399006,"date":"2024-06-17T16:00:00.000Z","cp":1811.36},{"stockId":1000000399006,"date":"2024-06-16T16:00:00.000Z","cp":1806.19},{"stockId":1000000399006,"date":"2024-06-13T16:00:00.000Z","cp":1791.36},{"stockId":1000000399006,"date":"2024-06-12T16:00:00.000Z","cp":1777.79},{"stockId":1000000399006,"date":"2024-06-11T16:00:00.000Z","cp":1779.42},{"stockId":1000000399006,"date":"2024-06-10T16:00:00.000Z","cp":1787.3},{"stockId":1000000399006,"date":"2024-06-06T16:00:00.000Z","cp":1781.07},{"stockId":1000000399006,"date":"2024-06-05T16:00:00.000Z","cp":1820.45},{"stockId":1000000399006,"date":"2024-06-04T16:00:00.000Z","cp":1833.55},{"stockId":1000000399006,"date":"2024-06-03T16:00:00.000Z","cp":1843.59},{"stockId":1000000399006,"date":"2024-06-02T16:00:00.000Z","cp":1819.46},{"stockId":1000000399006,"date":"2024-05-30T16:00:00.000Z","cp":1805.11},{"stockId":1000000399006,"date":"2024-05-29T16:00:00.000Z","cp":1813.15},{"stockId":1000000399006,"date":"2024-05-28T16:00:00.000Z","cp":1811.07},{"stockId":1000000399006,"date":"2024-05-27T16:00:00.000Z","cp":1806.25},{"stockId":1000000399006,"date":"2024-05-26T16:00:00.000Z","cp":1830.96},{"stockId":1000000399006,"date":"2024-05-23T16:00:00.000Z","cp":1818.56},{"stockId":1000000399006,"date":"2024-05-22T16:00:00.000Z","cp":1852.07},{"stockId":1000000399006,"date":"2024-05-21T16:00:00.000Z","cp":1877.93},{"stockId":1000000399006,"date":"2024-05-20T16:00:00.000Z","cp":1861.48},{"stockId":1000000399006,"date":"2024-05-19T16:00:00.000Z","cp":1875.93},{"stockId":1000000399006,"date":"2024-05-16T16:00:00.000Z","cp":1864.94},{"stockId":1000000399006,"date":"2024-05-15T16:00:00.000Z","cp":1844.21},{"stockId":1000000399006,"date":"2024-05-14T16:00:00.000Z","cp":1838.89},{"stockId":1000000399006,"date":"2024-05-13T16:00:00.000Z","cp":1855.6},{"stockId":1000000399006,"date":"2024-05-12T16:00:00.000Z","cp":1860.37},{"date":"2024-05-09T16:00:00.000Z","stockId":1000000399006,"cp":1878.17},{"date":"2024-05-08T16:00:00.000Z","stockId":1000000399006,"cp":1900.01},{"date":"2024-05-07T16:00:00.000Z","stockId":1000000399006,"cp":1865.11},{"date":"2024-05-06T16:00:00.000Z","stockId":1000000399006,"cp":1892.54},{"date":"2024-05-05T16:00:00.000Z","stockId":1000000399006,"cp":1895.21},{"date":"2024-04-29T16:00:00.000Z","stockId":1000000399006,"cp":1858.39},{"date":"2024-04-28T16:00:00.000Z","stockId":1000000399006,"cp":1887.57},{"date":"2024-04-25T16:00:00.000Z","stockId":1000000399006,"cp":1823.74},{"date":"2024-04-24T16:00:00.000Z","stockId":1000000399006,"cp":1764.73},{"date":"2024-04-23T16:00:00.000Z","stockId":1000000399006,"cp":1765.41}]}